Adcare Health Systems Inc Historical Stock Prices

ADK 
$4.47
*  
unch
unch
Get ADK Alerts
*Delayed - data as of Mar. 3, 2015 11:58 ET  -  Find a broker to begin trading ADK now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    ADK Real Time
 
 
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 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
11:58  4.49  4.50  4.41  4.47 61,873
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
07/30/2014 4.75 4.78 4.66 4.7 138,025
07/29/2014 4.65 4.85 4.6 4.76 309,168
07/28/2014 4.7 4.79 4.5701 4.68 396,464
07/25/2014 4.59 4.79 4.5 4.68 456,560
07/24/2014 4.65 4.75 4.53 4.61 741,213
07/23/2014 4.38 4.68 4.38 4.68 198,075
07/22/2014 4.34 4.39 4.32 4.39 46,989
07/21/2014 4.34 4.38 4.3 4.38 83,456
07/18/2014 4.43 4.44 4.32 4.32 9,127
07/17/2014 4.415 4.42 4.3 4.3 17,263
07/16/2014 4.32 4.43 4.32 4.43 51,243
07/15/2014 4.39 4.43 4.33 4.4 122,365
07/14/2014 4.39 4.39 4.2756 4.39 59,719
07/11/2014 4.3 4.47 4.28 4.4 90,862
07/10/2014 4.27 4.36 4.24 4.28 21,263
07/09/2014 4.32 4.39 4.25 4.28 6,076
07/08/2014 4.31 4.31 4.22 4.28 36,630
07/07/2014 4.29 4.36 4.26 4.33 52,580
07/03/2014 4.34 4.36 4.31 4.33 12,459
07/02/2014 4.39 4.39 4.32 4.35 8,210
07/01/2014 4.32 4.39 4.32 4.35 36,855
06/30/2014 4.35 4.35 4.27 4.28 26,444
06/27/2014 4.2 4.3 4.2 4.29 32,194
06/26/2014 4.31 4.31 4.21 4.23 157,857
06/25/2014 4.14 4.41 4.14 4.37 286,320
06/24/2014 4.23 4.25 4.13 4.2 87,586
06/23/2014 4.25 4.34 4.14 4.19 57,234
06/20/2014 4.23 4.38 4.12 4.3 104,388
06/19/2014 4.3 4.39 4.16 4.19 79,923
06/18/2014 4.42 4.42 4.22 4.22 52,288
06/17/2014 4.32 4.42 4.32 4.39 25,722
06/16/2014 4.2995 4.46 4.29 4.3899 52,785
06/13/2014 4.29 4.3 4.23 4.25 16,599
06/12/2014 4.23 4.3 4.19 4.24 52,596
06/11/2014 4.4 4.47 4.2 4.3 71,165
06/10/2014 4.18 4.7 3.99 4.3 130,895
06/09/2014 4.12 4.23 4.07 4.14 161,046
06/06/2014 4.011 4.14 4.01 4.09 41,113
06/05/2014 4.08 4.12 4.01 4.05 60,311
06/04/2014 3.99 4.14 3.9001 4.03 91,693
06/03/2014 4.09 4.1 3.96 4 18,652
06/02/2014 4.08 4.18 3.9 4.05 22,664
05/30/2014 4.05 4.18 4.02 4.11 131,903
05/29/2014 3.901 4.04 3.811 4.01 7,585
05/28/2014 3.93 3.94 3.87 3.9 4,724
05/27/2014 3.78 3.94 3.78 3.93 15,156
05/23/2014 3.91 3.97 3.65 3.87 120,095
05/22/2014 3.98 4 3.93 3.93 9,105
05/21/2014 4.09 4.09 3.96 4.03 5,082
05/20/2014 3.92 4.2 3.92 4.03 9,153
05/19/2014 4.1 4.1 3.99 4.02 7,461
05/16/2014 4.189 4.189 3.98 4.0001 3,918
05/15/2014 4.07 4.19 3.94 3.97 22,056
05/14/2014 3.98 4.2301 3.95 4.11 36,071
05/13/2014 3.93 4.25 3.93 4.15 59,312
05/12/2014 4.17 4.17 3.95 3.95 7,803
05/09/2014 4.159 4.219 4 4.0013 15,710
05/08/2014 4.14 4.14 4.0001 4.0968 2,806
05/07/2014 4.11 4.11 4 4.02 13,687
05/06/2014 4.05 4.13 4.02 4.07 5,118
05/05/2014 4.02 4.14 3.9 4.02 11,012
05/02/2014 4.07 4.19 4.02 4.02 2,605
05/01/2014 4.17 4.19 4.04 4.1 14,014
04/30/2014 4.09 4.19 4.03 4.1 19,172
04/29/2014 3.91 4.05 3.72 4.04 31,887
04/28/2014 4.07 4.11 3.96 3.98 19,551
04/25/2014 4 4.1 4 4.03 36,211
04/24/2014 4 4.09 4 4.01 24,732
04/23/2014 4.06 4.11 4.0101 4.07 21,457
04/22/2014 3.87 4.09 3.87 4.04 14,859
04/21/2014 3.79 3.97 3.76 3.95 36,965
04/17/2014 3.98 4 3.75 3.75 71,754
04/16/2014 3.98 3.99 3.95 3.98 26,165
04/15/2014 3.97 3.99 3.9301 3.98 3,211
04/14/2014 3.96 3.99 3.93 3.93 6,995
04/11/2014 3.94 4.04 3.94 3.96 11,059
04/10/2014 4.079 4.09 3.9504 3.97 47,388
04/09/2014 4.109 4.11 4.07 4.07 54,912
04/08/2014 4.109 4.12 4.1 4.12 8,339
04/07/2014 4.13 4.1699 4.1 4.11 42,489
04/04/2014 4.16 4.16 4.101 4.1101 8,543
04/03/2014 4.17 4.17 4.15 4.17 37,940
04/02/2014 4.22 4.22 4.15 4.22 4,235
04/01/2014 4.19 4.22 4.1001 4.22 7,520
03/31/2014 4.07 4.16 4.04 4.16 29,033
03/28/2014 4.12 4.21 4.07 4.16 5,985
03/27/2014 4.219 4.22 4.07 4.22 18,676
03/26/2014 4.22 4.34 4.21 4.21 37,697
03/25/2014 4.3 4.329 4.23 4.23 10,688
03/24/2014 4.22 4.34 4.22 4.3 24,321
03/21/2014 4.33 4.34 4.25 4.25 5,939
03/20/2014 4.33 4.35 4.2 4.33 42,843
03/19/2014 4.3 4.35 4.284 4.35 6,541
03/18/2014 4.34 4.35 4.18 4.25 24,151
03/17/2014 4.2 4.34 4.2 4.21 19,598
03/14/2014 4.21 4.2799 4.2 4.2 13,761
03/13/2014 4.2 4.3 4.2 4.2 1,709
03/12/2014 4.25 4.33 4.22 4.22 11,246
03/11/2014 4.3 4.33 4.2 4.2 13,129
03/10/2014 4.28 4.4 4.28 4.32 23,554
03/07/2014 4.4 4.49 4.31 4.43 32,528
03/06/2014 4.49 4.49 4.28 4.32 11,125
03/05/2014 4.4 4.46 4.311 4.45 33,273
03/04/2014 4.26 4.45 4.25 4.45 19,839
03/03/2014 4.3 4.43 4.2 4.37 11,059
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?