Adcare Health Systems Inc Historical Stock Prices

ADK 
$3.84
*  
0.02
0.52%
Get ADK Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading ADK now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.76  3.89  3.75  3.84 33,376
07/31/2015 3.7522 3.85 3.7522 3.82 33,615
07/30/2015 3.768 3.7904 3.73 3.782 5,491
07/29/2015 3.73 3.79 3.7001 3.74 9,867
07/28/2015 3.78 3.789 3.72 3.72 25,688
07/27/2015 3.77 3.81 3.73 3.79 51,432
07/24/2015 3.79 3.83 3.7 3.73 26,205
07/23/2015 3.81 3.81 3.68 3.73 31,932
07/22/2015 3.807 3.88 3.73 3.75 10,709
07/21/2015 3.7 4 3.6961 3.86 28,581
07/20/2015 3.83 3.83 3.65 3.66 11,379
07/17/2015 3.7 3.9 3.7 3.82 8,060
07/16/2015 3.82 3.82 3.64 3.7 43,394
07/15/2015 3.9 3.9 3.75 3.79 55,440
07/14/2015 3.98 3.98 3.83 3.84 18,612
07/13/2015 3.9 4 3.8 3.97 53,696
07/10/2015 3.78 3.9 3.5501 3.89 40,594
07/09/2015 3.66 3.79 3.66 3.7 30,450
07/08/2015 3.6 3.65 3.5885 3.6 28,885
07/07/2015 3.48 3.59 3.48 3.56 30,039
07/06/2015 3.48 3.51 3.43 3.49 9,203
07/02/2015 3.48 3.5 3.45 3.47 18,051
07/01/2015 3.53 3.54 3.47 3.47 26,253
06/30/2015 3.4 3.55 3.4 3.46 91,748
06/29/2015 3.36 3.43 3.3401 3.35 29,521
06/26/2015 3.39 3.5 3.32 3.5 74,640
06/25/2015 3.5 3.54 3.41 3.42 127,909
06/24/2015 3.52 3.54 3.46 3.54 20,277
06/23/2015 3.46 3.53 3.44 3.53 30,937
06/22/2015 3.49 3.49 3.42 3.49 58,479
06/19/2015 3.59 3.6 3.44 3.44 42,132
06/18/2015 3.624 3.63 3.56 3.56 54,260
06/17/2015 3.647 3.7 3.57 3.57 35,567
06/16/2015 3.748 3.75 3.54 3.67 23,400
06/15/2015 3.7 3.72 3.673 3.71 17,018
06/12/2015 3.719 3.72 3.67 3.72 21,523
06/11/2015 3.75 3.75 3.66 3.7 69,962
06/10/2015 3.63 3.78 3.6 3.76 66,175
06/09/2015 3.69 3.69 3.6 3.64 17,366
06/08/2015 3.79 3.79 3.65 3.7 57,159
06/05/2015 3.77 3.77 3.65 3.73 49,530
06/04/2015 3.8619 3.88 3.7615 3.78 44,737
06/03/2015 3.93 3.95 3.87 3.88 19,140
06/02/2015 3.96 3.97 3.88 3.91 33,201
06/01/2015 3.84 3.99 3.84 3.99 48,027
05/29/2015 3.84 3.93 3.84 3.87 21,010
05/28/2015 3.91 3.96 3.88 3.92 20,851
05/27/2015 3.961 3.97 3.92 3.92 11,746
05/26/2015 4.01 4.01 3.96 3.97 10,122
05/22/2015 3.9 4.01 3.8801 4 54,169
05/21/2015 3.94 3.96 3.85 3.9 22,620
05/20/2015 3.85 4 3.85 3.93 50,229
05/19/2015 3.951 3.98 3.86 3.86 35,036
05/18/2015 4 4 3.95 3.97 12,357
05/15/2015 4 4.03 3.95 4 29,274
05/14/2015 4.003 4.05 3.97 3.97 22,722
05/13/2015 4.03 4.07 3.95 3.9908 64,436
05/12/2015 4.028 4.06 3.98 4.06 36,460
05/11/2015 4.03 4.1 4 4 21,255
05/08/2015 4 4.02 3.96 3.99 73,526
05/07/2015 4.003 4.03 3.98 3.98 68,614
05/06/2015 4 4.0399 3.98 4.03 44,217
05/05/2015 4 4.03 3.93 4.01 24,245
05/04/2015 4.0801 4.0801 4.04 4.05 15,729
05/01/2015 3.979 4.1 3.97 4.08 13,082
04/30/2015 4.06 4.06 3.99 4.02 22,727
04/29/2015 4.06 4.09 3.86 4.03 166,148
04/28/2015 4.04 4.0988 3.89 3.993 29,370
04/27/2015 4.2 4.23 4.05 4.07 22,491
04/24/2015 4.14 4.22 4.13 4.2 60,344
04/23/2015 4.1 4.18 4.07 4.14 35,877
04/22/2015 4.132 4.15 4.1 4.1 23,570
04/21/2015 4.15 4.1694 4.12 4.1216 28,588
04/20/2015 4.14 4.18 4.12 4.13 16,925
04/17/2015 4.1016 4.17 4.1016 4.1502 31,232
04/16/2015 4.17 4.19 4.14 4.15 19,527
04/15/2015 4.14 4.19 4.14 4.16 16,948
04/14/2015 4.0901 4.17 4.0901 4.17 2,608
04/13/2015 4.12 4.19 4.1 4.13 18,272
04/10/2015 4.2238 4.2599 4.18 4.22 22,752
04/09/2015 4.14 4.26 4.13 4.2 40,707
04/08/2015 4.1 4.16 4.06 4.1299 17,563
04/07/2015 4 4.0699 3.875 4 110,484
04/06/2015 4.08 4.29 4 4.06 111,319
04/02/2015 4.23 4.3 4.05 4.11 55,074
04/01/2015 4.3 4.45 4.2 4.2 91,758
03/31/2015 4.25 4.38 4.2 4.38 26,184
03/30/2015 4.24 4.27 4.2 4.25 9,285
03/27/2015 4.19 4.25 4.19 4.23 9,283
03/26/2015 4.24 4.26 4.16 4.21 27,213
03/25/2015 4.321 4.321 4.18 4.25 34,608
03/24/2015 4.25 4.2901 4.23 4.25 55,790
03/23/2015 4.3 4.3 4.19 4.25 94,565
03/20/2015 4.336 4.35 4.21 4.3 20,135
03/19/2015 4.3 4.39 4.29 4.35 125,275
03/18/2015 4.34 4.37 4.23 4.35 101,407
03/17/2015 4.28 4.371 4.21 4.35 35,349
03/16/2015 4.36 4.39 4.2601 4.28 11,223
03/13/2015 4.2985 4.2999 4.1601 4.29 20,660
03/12/2015 4.22 4.3 4.21 4.21 7,280
03/11/2015 4.32 4.32 4.2 4.21 9,703
03/10/2015 4.25 4.32 4.25 4.3 12,092
03/09/2015 4.36 4.37 4.19 4.2 11,994
03/06/2015 4.33 4.38 4.1001 4.38 170,648
03/05/2015 4.3999 4.4 4.3206 4.3206 33,310
03/04/2015 4.441 4.474 4.36 4.4 27,289
03/03/2015 4.49 4.5 4.41 4.46 85,555
03/02/2015 4.47 4.5 4.443 4.47 61,943
02/27/2015 4.47 4.5 4.428 4.5 67,817
02/26/2015 4.5 4.5 4.36 4.5 334,200
02/25/2015 4.33 4.49 4.3 4.49 219,284
02/24/2015 4.27 4.3698 4.25 4.36 63,717
02/23/2015 4.2092 4.29 4.1674 4.22 34,471
02/20/2015 4.261 4.28 4.17 4.22 29,302
02/19/2015 4.28 4.28 4.21 4.21 46,852
02/18/2015 4.05 4.29 4.05 4.25 135,624
02/17/2015 4.2 4.2 4.05 4.1 107,431
02/13/2015 4.1899 4.1899 4.11 4.12 9,135
02/12/2015 4.14 4.15 4.1 4.1 18,802
02/11/2015 4.189 4.1897 4.1 4.11 28,241
02/10/2015 4.2 4.2 4.1 4.1164 11,120
02/09/2015 4.15 4.25 4.1 4.18 149,641
02/06/2015 4.14 4.15 4.11 4.14 51,788
02/05/2015 4 4.14 4 4.13 37,103
02/04/2015 4 4.06 3.959 4.05 41,100
02/03/2015 4.06 4.096 3.9748 3.9748 79,231
02/02/2015 4.07 4.1101 4.01 4.04 23,275
01/30/2015 4.04 4.05 3.901 4 6,724
01/29/2015 3.98 4.01 3.94 3.97 8,074
01/28/2015 3.92 4.06 3.92 3.97 23,107
01/27/2015 4.01 4.1145 3.91 3.9685 35,561
01/26/2015 3.91 4.13 3.8105 4.13 32,998
01/23/2015 4.12 4.14 3.8556 3.99 43,759
01/22/2015 4.125 4.15 4.05 4.11 46,533
01/21/2015 3.97 4.13 3.9249 4.04 29,656
01/20/2015 4.01 4.1465 3.94 4.06 50,529
01/16/2015 3.856 3.99 3.83 3.95 8,918
01/15/2015 3.8797 3.89 3.79 3.84 12,084
01/14/2015 3.88 3.89 3.8432 3.8516 12,100
01/13/2015 3.96 3.99 3.8805 3.93 31,064
01/12/2015 3.995 4.02 3.98 4 15,222
01/09/2015 3.982 4 3.97 3.98 37,700
01/08/2015 3.99 4.14 3.96 4 106,176
01/07/2015 4 4 3.95 3.99 18,224
01/06/2015 3.97 4 3.96 4 18,319
01/05/2015 4.1 4.1 3.98 4.06 11,366
01/02/2015 4.01 4.03 3.98 4 18,717
12/31/2014 4.06 4.08 4.01 4.01 8,015
12/30/2014 4.03 4.04 3.9816 4 15,001
12/29/2014 4.09 4.09 4.03 4.0662 14,930
12/26/2014 4.09 4.1499 4.09 4.09 10,634
12/24/2014 4.058 4.2 4.03 4.11 33,090
12/23/2014 4.04 4.08 3.97 4.04 29,764
12/22/2014 4.01 4.03 3.96 4 37,496
12/19/2014 3.95 4.08 3.95 3.96 99,198
12/18/2014 3.9 4 3.85 3.9 120,134
12/17/2014 3.78 3.9 3.78 3.9 49,120
12/16/2014 3.66 3.73 3.58 3.73 30,739
12/15/2014 3.75 3.9399 3.6404 3.68 99,416
12/12/2014 3.69 3.75 3.689 3.75 43,572
12/11/2014 3.65 3.73 3.58 3.72 87,873
12/10/2014 3.762 3.77 3.65 3.65 32,712
12/09/2014 3.74 3.81 3.7101 3.78 22,995
12/08/2014 3.88 3.88 3.75 3.83 60,374
12/05/2014 3.94 4.01 3.88 3.88 84,989
12/04/2014 3.98 3.98 3.911 3.93 35,278
12/03/2014 3.97 4.01 3.94 3.94 70,324
12/02/2014 4.03 4.03 3.96 3.989 31,671
12/01/2014 3.95 4.07 3.95 3.95 33,745
11/28/2014 4.16 4.24 3.96 3.96 33,369
11/26/2014 4.22 4.23 4.14 4.15 52,708
11/25/2014 4.14 4.25 4.101 4.23 69,073
11/24/2014 4.13 4.19 4.11 4.14 125,119
11/21/2014 4.18 4.18 4.16 4.16 18,292
11/20/2014 4.19 4.25 4.15 4.16 23,652
11/19/2014 4.24 4.25 4.1899 4.25 10,200
11/18/2014 4.111 4.4 4.1003 4.25 86,800
11/17/2014 4.1892 4.1892 4.11 4.1416 16,435
11/14/2014 4.1 4.19 4.08 4.15 19,007
11/13/2014 4.27 4.3 4.1101 4.1301 26,396
11/12/2014 4.16 4.33 4.15 4.3 230,623
11/11/2014 4.24 4.24 4.11 4.21 73,200
11/10/2014 4.27 4.3 4.21 4.25 16,913
11/07/2014 4.098 4.34 4.07 4.29 37,379
11/06/2014 4.16 4.18 4.12 4.18 44,092
11/05/2014 4.3 4.33 4.159 4.18 14,505
11/04/2014 4.35 4.35 4.2 4.26 19,347
11/03/2014 4.32 4.43 4.32 4.32 34,717
10/31/2014 4.15 4.44 4.15 4.32 53,044
10/30/2014 4.25 4.34 4.15 4.16 94,616
10/29/2014 4.24 4.26 4.16 4.17 19,290
10/28/2014 4.26 4.4 4.05 4.31 71,631
10/27/2014 4.36 4.41 4.26 4.36 20,714
10/24/2014 4.41 4.42 4.39 4.41 20,598
10/23/2014 4.42 4.43 4.39 4.42 33,346
10/22/2014 4.47 4.47 4.42 4.43 28,921
10/21/2014 4.45 4.46 4.41 4.4216 103,203
10/20/2014 4.4 4.5 4.4 4.4899 107,332
10/17/2014 4.41 4.43 4.4 4.43 100,312
10/16/2014 4.4 4.45 4.32 4.4099 81,611
10/15/2014 4.45 4.5 4.38 4.5 18,464
10/14/2014 4.42 4.5 4.34 4.44 27,773
10/13/2014 4.45 4.52 4.424 4.49 15,665
10/10/2014 4.6 4.6 4.41 4.49 26,963
10/09/2014 4.72 4.72 4.52 4.52 26,069
10/08/2014 4.65 4.72 4.65 4.7199 22,480
10/07/2014 4.6 4.72 4.466 4.65 13,664
10/06/2014 4.64 4.73 4.6001 4.6099 25,692
10/03/2014 4.6 4.7 4.6 4.6401 17,820
10/02/2014 4.66 4.67 4.53 4.62 94,830
10/01/2014 4.7 4.77 4.68 4.71 145,220
09/30/2014 4.8 4.81 4.69 4.74 28,871
09/29/2014 4.74 4.83 4.74 4.78 27,895
09/26/2014 4.7 4.75 4.7 4.74 19,536
09/25/2014 4.8467 4.8467 4.67 4.71 10,459
09/24/2014 4.82 4.9001 4.7712 4.85 50,969
09/23/2014 4.83 4.86 4.77 4.83 14,954
09/22/2014 4.83 4.9 4.785 4.85 16,135
09/19/2014 4.8 4.91 4.72 4.91 55,241
09/18/2014 4.8 4.9 4.75 4.76 50,505
09/17/2014 4.76 4.81 4.76 4.78 15,507
09/16/2014 4.75 4.8089 4.72 4.76 36,807
09/15/2014 4.72 4.78 4.72 4.76 25,784
09/12/2014 4.755 4.78 4.75 4.752 28,247
09/11/2014 4.76 4.8 4.73 4.75 36,633
09/10/2014 4.71 4.81 4.71 4.76 52,990
09/09/2014 4.83 4.85 4.76 4.8 46,209
09/08/2014 4.71 4.86 4.71 4.85 83,121
09/05/2014 4.84 4.91 4.77 4.77 57,342
09/04/2014 4.87 4.94 4.83 4.87 74,768
09/03/2014 4.8996 4.8996 4.41 4.88 144,818
09/02/2014 4.94 4.99 4.89 4.94 140,429
08/29/2014 4.96 4.97 4.95 4.95 34,173
08/28/2014 4.87 4.97 4.87 4.95 51,495
08/27/2014 4.98 4.98 4.91 4.96 58,480
08/26/2014 4.96 5 4.9 4.95 75,431
08/25/2014 4.99 4.99 4.95 4.99 64,978
08/22/2014 4.94 5 4.87 4.94 101,748
08/21/2014 4.89 5.038 4.82 4.92 497,920
08/20/2014 4.95 4.95 4.72 4.85 31,990
08/19/2014 5 5 4.93 4.96 60,134
08/18/2014 5.02 5.02 4.91 4.99 140,188
08/15/2014 4.8601 5 4.8601 4.97 94,229
08/14/2014 4.982 5 4.86 4.9 52,587
08/13/2014 5 5.05 4.96 5 269,218
08/12/2014 4.95 5.04 4.94 5 330,934
08/11/2014 4.87 4.95 4.825 4.95 190,755
08/08/2014 4.9 4.9 4.81 4.83 59,719
08/07/2014 4.85 4.9 4.79 4.86 173,216
08/06/2014 4.75 4.9 4.73 4.85 145,073
08/05/2014 4.84 4.85 4.66 4.66 116,852
08/04/2014 4.7 4.82 4.661 4.79 137,789
08/01/2014 4.7 4.769 4.64 4.65 70,940
07/31/2014 4.7 4.76 4.6 4.71 103,295
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?