Allied Healthcare Products, Inc. Historical Stock Prices

AHPI 
$2.36
*  
0.37
13.55%
Get AHPI Alerts
*Delayed - data as of Oct. 20, 2014 14:34 ET  -  Find a broker to begin trading AHPI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AHPI 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
14:34  2.44  2.48  2.23  2.36 291,584
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
08/22/2014 2.18 2.2 2.18 2.19 876
08/21/2014 2.25 2.25 2.1801 2.22 4,164
08/20/2014 2.2 2.25 2.18 2.18 1,410
08/19/2014 2.26 2.36 2.18 2.1801 10,543
08/18/2014 2.34 2.46 2.243 2.243 58,033
08/15/2014 2.15 2.46 2.14 2.3 112,871
08/14/2014 2 2.09 2 2.07 48,712
08/13/2014 2.1 2.14 2.09 2.1201 2,885
08/12/2014 2.07 2.15 2.01 2.07 20,804
08/11/2014 1.99 2.07 1.99 2.05 25,310
08/08/2014 2.01 2.01 1.97 2.01 16,507
08/07/2014 1.96 2.04 1.96 1.96 11,135
08/06/2014 2.05 2.06 1.99 1.99 8,302
08/05/2014 2.07 2.07 1.97 1.97 5,236
08/04/2014 2.0804 2.0804 1.96 1.97 2,592
08/01/2014 2.03 2.12 2.02 2.08 10,346
07/31/2014 2.06 2.09 2.05 2.08 9,650
07/30/2014 2.23 2.23 2.06 2.06 20,402
07/29/2014 2.15 2.2 2.09 2.1 3,816
07/28/2014 2.15 2.15 2.15 2.15 00
07/25/2014 2.21 2.23 2.15 2.15 2,089
07/24/2014 2.213 2.2299 2.213 2.2299 550
07/23/2014 2.23 2.25 2.13 2.13 27,500
07/22/2014 2.25 2.3 2.14 2.14 18,854
07/21/2014 2.2201 2.31 2.21 2.22 24,159
07/18/2014 2.3 2.32 2.24 2.3195 13,705
07/17/2014 2.27 2.42 2.21 2.21 86,652
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?