Allied Healthcare Products, Inc. Historical Stock Prices

AHPI 
$1.41
*  
0.038
2.62%
Get AHPI Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading AHPI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AHPI Pre-Market
 
 
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: 3 Month, From 27-FEB-2015 TO 27-MAY-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  1.39  1.42  1.37  1.41 17,965
05/27/2015 1.42 1.42 1.37 1.41 17,965
05/26/2015 1.4816 1.4816 1.448 1.448 154,120
05/22/2015 1.4712 1.48 1.4712 1.48 1,300
05/21/2015 1.47 1.51 1.47 1.47 1,472
05/20/2015 1.4902 1.4902 1.46 1.47 19,143
05/19/2015 1.473 1.473 1.47 1.47 398
05/18/2015 1.48 1.5 1.47 1.47 21,560
05/15/2015 1.59 1.59 1.48 1.51 19,095
05/14/2015 1.54 1.59 1.53 1.54 2,966
05/13/2015 1.592 1.62 1.4901 1.5 3,000
05/12/2015 1.4853 1.54 1.4853 1.54 18,120
05/11/2015 1.52 1.5363 1.52 1.53 600
05/08/2015 1.54 1.54 1.54 1.54 100
05/07/2015 1.54 1.62 1.52 1.5201 4,294
05/06/2015 1.62 1.62 1.5301 1.62 399
05/05/2015 1.5537 1.5943 1.53 1.5301 3,279
05/04/2015 1.52 1.561 1.5 1.56 17,791
05/01/2015 1.52 1.55 1.48 1.5202 6,134
04/30/2015 1.55 1.65 1.52 1.52 20,683
04/29/2015 1.6 1.68 1.53 1.58 20,681
04/28/2015 1.6 1.6499 1.55 1.55 40,110
04/27/2015 1.63 1.69 1.52 1.54 71,052
04/24/2015 1.69 1.85 1.56 1.59 140,723
04/23/2015 1.49 1.67 1.45 1.63 48,516
04/22/2015 1.52 1.5499 1.5 1.53 27,615
04/21/2015 1.56 1.57 1.486 1.57 47,109
04/20/2015 1.6 1.6 1.5 1.55 27,371
04/17/2015 1.56 1.56 1.56 1.56 600
04/16/2015 1.58 1.58 1.58 1.58 150
04/15/2015 1.523 1.66 1.523 1.57 635
04/14/2015 1.58 1.65 1.56 1.56 120,485
04/13/2015 1.57 1.64 1.55 1.5918 4,105
04/10/2015 1.58 1.65 1.54 1.54 13,891
04/09/2015 1.59 1.6899 1.59 1.6001 51,867
04/08/2015 1.66 1.67 1.58 1.58 4,249
04/07/2015 1.67 1.67 1.67 1.67 100
04/06/2015 1.68 1.73 1.67 1.73 4,129
04/02/2015 1.69 1.69 1.65 1.66 7,219
04/01/2015 1.63 1.65 1.63 1.65 13,471
03/31/2015 1.6 1.63 1.58 1.63 29,100
03/30/2015 1.59 1.6 1.48 1.6 13,480
03/27/2015 1.63 1.63 1.63 1.63 00
03/26/2015 1.63 1.63 1.63 1.63 305
03/25/2015 1.5901 1.6599 1.5901 1.6599 40,612
03/24/2015 1.6 1.6 1.6 1.6 00
03/23/2015 1.59 1.62 1.58 1.6 14,907
03/20/2015 1.59 1.61 1.59 1.61 1,880
03/19/2015 1.64 1.6584 1.6 1.6 3,683
03/18/2015 1.62 1.62 1.6 1.61 7,614
03/17/2015 1.729 1.729 1.6456 1.65 3,556
03/16/2015 1.63 1.63 1.63 1.63 00
03/13/2015 1.61 1.63 1.61 1.63 829
03/12/2015 1.73 1.73 1.66 1.72 1,290
03/11/2015 1.66 1.7 1.66 1.67 1,869
03/10/2015 1.61 1.6101 1.61 1.6101 251
03/09/2015 1.59 1.63 1.58 1.6 8,256
03/06/2015 1.65 1.6893 1.59 1.6893 11,338
03/05/2015 1.6 1.64 1.59 1.617 4,056
03/04/2015 1.6 1.6 1.6 1.6 400
03/03/2015 1.69 1.69 1.6501 1.6501 226
03/02/2015 1.78 1.86 1.63 1.68 17,564
02/27/2015 1.66 1.84 1.66 1.78 6,409
*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?