Allied Healthcare Products, Inc. Historical Stock Prices

AHPI 
$1.61
*  
0.03
1.9%
Get AHPI Alerts
*Delayed - data as of Jul. 28, 2015  -  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 27-APR-2015 TO 27-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  1.68  1.68  1.606  1.61 2,868
07/27/2015 1.625 1.701 1.58 1.58 1,807
07/24/2015 1.59 1.6 1.53 1.59 3,944
07/23/2015 1.598 1.6 1.5509 1.5509 4,563
07/22/2015 1.55 1.677 1.55 1.6 2,850
07/21/2015 1.65 1.659 1.61 1.61 2,229
07/20/2015 1.5428 1.74 1.5428 1.57 17,005
07/17/2015 1.598 1.75 1.56 1.64 11,682
07/16/2015 1.586 1.7 1.5 1.6 17,887
07/15/2015 1.508 1.568 1.47 1.5399 13,016
07/14/2015 1.469 1.52 1.467 1.51 16,870
07/13/2015 1.45 1.4601 1.45 1.46 1,300
07/10/2015 1.47 1.47 1.44 1.46 8,424
07/09/2015 1.5199 1.5199 1.44 1.475 26,739
07/08/2015 1.46 1.4913 1.44 1.44 13,869
07/07/2015 1.451 1.49 1.4501 1.4503 10,036
07/06/2015 1.4992 1.4992 1.4992 1.4992 543
07/02/2015 1.47 1.48 1.47 1.48 711
07/01/2015 1.56 1.56 1.47 1.47 296
06/30/2015 1.4844 1.57 1.4844 1.57 1,140
06/29/2015 1.46 1.4701 1.46 1.47 7,204
06/26/2015 1.4501 1.4501 1.44 1.4416 5,146
06/25/2015 1.46 1.46 1.44 1.4599 22,960
06/24/2015 1.501 1.56 1.45 1.4601 4,701
06/23/2015 1.49 1.4999 1.44 1.49 1,960
06/22/2015 1.49 1.59 1.49 1.59 800
06/19/2015 1.48 1.59 1.475 1.57 3,549
06/18/2015 1.48 1.48 1.48 1.48 1,061
06/17/2015 1.4801 1.4801 1.48 1.48 6,421
06/16/2015 1.4899 1.4899 1.48 1.4816 977
06/15/2015 1.394 1.492 1.393 1.4816 10,325
06/12/2015 1.45 1.45 1.45 1.45 00
06/11/2015 1.42 1.48 1.42 1.45 20,417
06/10/2015 1.47 1.47 1.38 1.3801 18,374
06/09/2015 1.4277 1.45 1.4277 1.45 207
06/08/2015 1.39 1.45 1.39 1.3946 5,764
06/05/2015 1.4699 1.4699 1.4447 1.4447 2,195
06/04/2015 1.47 1.4701 1.4 1.4 7,010
06/03/2015 1.44 1.48 1.43 1.43 1,601
06/02/2015 1.4601 1.5 1.4601 1.491 2,561
06/01/2015 1.4907 1.5401 1.4899 1.54 3,020
05/29/2015 1.51 1.51 1.51 1.51 00
05/28/2015 1.402 1.51 1.401 1.51 16,038
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
*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?