Allied Healthcare Products, Inc. Historical Stock Prices

AHPI 
$1.5732
*  
0.05
3.28%
Get AHPI Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading AHPI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AHPI After Hours
 
 
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 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  1.57  1.58  1.5201  1.5732 19,398
11/24/2014 1.51 1.55 1.51 1.5232 14,773
11/21/2014 1.41 1.6 1.41 1.5 42,678
11/20/2014 1.53 1.6 1.48 1.52 49,849
11/19/2014 1.58 1.58 1.5 1.54 32,712
11/18/2014 1.5 1.57 1.5 1.56 40,472
11/17/2014 1.4 1.61 1.29 1.42 57,270
11/14/2014 1.52 1.5799 1.36 1.4199 67,850
11/13/2014 1.67 1.7 1.54 1.58 35,015
11/12/2014 1.7201 1.75 1.7096 1.72 17,354
11/11/2014 1.79 1.79 1.66 1.68 44,412
11/10/2014 1.73 1.79 1.73 1.77 13,909
11/07/2014 1.7167 1.74 1.7167 1.73 3,198
11/06/2014 1.7501 1.78 1.71 1.73 19,533
11/05/2014 1.82 1.83 1.7401 1.7901 53,706
11/04/2014 1.88 1.92 1.69 1.749 54,805
11/03/2014 1.89 1.96 1.86 1.86 43,007
10/31/2014 1.82 1.92 1.76 1.87 30,394
10/30/2014 1.94 1.94 1.77 1.86 43,121
10/29/2014 1.89 1.91 1.72 1.91 111,781
10/28/2014 2.15 2.17 1.82 1.86 172,899
10/27/2014 2.1 2.2 2.07 2.14 18,377
10/24/2014 2.2 2.3 2.05 2.1 262,100
10/23/2014 2 2.24 1.97 2.15 225,765
10/22/2014 2.12 2.24 1.959 2.085 201,081
10/21/2014 2.24 2.33 2.1 2.11 206,687
10/20/2014 2.44 2.48 2.23 2.28 339,077
10/17/2014 2.75 2.94 2.47 2.73 1,246,658
10/16/2014 2.35 3.7 2.28 2.8999 7,862,522
10/15/2014 2.25 2.3 2.04 2.16 246,156
10/14/2014 2.58 2.65 2.08 2.2 617,795
10/13/2014 3.49 3.5 2.45 2.94 1,606,796
10/10/2014 1.85 3.3 1.85 3.3 3,877,874
10/09/2014 1.85 1.85 1.85 1.85 279
10/08/2014 1.999 1.999 1.6 1.85 40,100
10/07/2014 1.95 2 1.94 2 2,304
10/06/2014 1.99 1.99 1.94 1.99 2,462
10/03/2014 2 2.05 1.99 1.99 12,415
10/02/2014 2 2.016 1.94 2 32,896
10/01/2014 2 2 1.99 2 5,267
09/30/2014 1.97 2 1.97 1.99 1,900
09/29/2014 2 2.06 1.96 2 14,910
09/26/2014 2.02 2.05 2.01 2.01 370
09/25/2014 2.09 2.18 2.05 2.05 3,084
09/24/2014 2.02 2.08 1.95 2.08 6,506
09/23/2014 2.02 2.07 1.96 1.99 10,933
09/22/2014 1.96 2.03 1.96 2 16,494
09/19/2014 2.05 2.11 1.97 2 26,347
09/18/2014 2.06 2.1 2.03 2.03 15,679
09/17/2014 2.15 2.2499 2.06 2.08 4,863
09/16/2014 2.18 2.25 2.12 2.15 11,446
09/15/2014 2.11 2.23 2.0617 2.23 15,072
09/12/2014 2.12 2.24 2.1 2.1 14,583
09/11/2014 2.38 2.41 2.19 2.2 163,447
09/10/2014 2.2 2.41 2.19 2.32 9,579
09/09/2014 2.25 2.26 2.13 2.25 103,886
09/08/2014 2.21 2.26 2.18 2.26 12,614
09/05/2014 2.08 2.11 2.07 2.11 4,950
09/04/2014 2.09 2.09 2.04 2.043 1,183
09/03/2014 1.99 2.08 1.99 2.08 19,024
09/02/2014 2.01 2.09 1.98 1.99 18,518
08/29/2014 2.11 2.13 2.02 2.03 8,493
08/28/2014 2.15 2.15 2.07 2.08 7,855
08/27/2014 2.07 2.13 2.07 2.13 3,324
08/26/2014 2.21 2.225 2.08 2.08 18,654
08/25/2014 2.18 2.25 2.18 2.25 450
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?