Home > Quotes > AHS > Historical Prices

Historical Stock Prices

AHS 
$14.22
*  
0.24
  negative  
1.72%
Get AHS Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 14.09 14.27 13.95 14.22 195,239
05/16/2013 14.02 14.21 13.841 13.98 139,061
05/15/2013 14.32 14.4499 14.13 14.13 168,976
05/14/2013 13.96 14.35 13.89 14.33 257,316
05/13/2013 13.97 14.014 13.62 13.9 163,635
05/10/2013 13.8 14.06 13.65 14.05 159,611
05/09/2013 13.75 13.88 13.525 13.78 168,805
05/08/2013 13.84 13.87 13.4 13.76 303,661
05/07/2013 13.72 14.08 13.69 13.92 154,961
05/06/2013 13.89 14.2 13.69 13.69 328,880
05/03/2013 13.5 14.14 12.83 13.95 1,085,009
05/02/2013 13.17 13.3184 12.29 12.76 1,461,370
05/01/2013 13.66 13.71 12.97 13.1 474,271
04/30/2013 13.65 13.83 13.63 13.73 215,895
04/29/2013 13.4 13.78 13.4 13.61 127,583
04/26/2013 13.69 13.75 13.26 13.48 190,793
04/25/2013 13.45 13.82 13.41 13.8 251,480
04/24/2013 13.51 13.67 13.37 13.51 282,572
04/23/2013 13.36 13.73 13.24 13.58 376,800
04/22/2013 13.8 13.85 12.9 13.31 344,607
04/19/2013 13.44 14 13.44 13.77 199,511
04/18/2013 13.76 13.85 13.35 13.44 197,547
04/17/2013 13.76 13.85 13.46 13.72 249,087
04/16/2013 13.85 14.06 13.31 13.92 342,398
04/15/2013 14.71 14.74 13.52 13.65 379,826
04/12/2013 14.64 14.79 14.55 14.77 213,720
04/11/2013 14.45 14.719 14.254 14.67 266,175
04/10/2013 14.32 14.5 14.14 14.44 521,239
04/09/2013 14.58 14.61 14.16 14.18 270,869
04/08/2013 14.49 14.61 14.42 14.59 351,113
04/05/2013 14.56 14.758 14.301 14.42 391,491
04/04/2013 14.92 14.92 14.57 14.79 460,825
04/03/2013 15.62 15.62 14.54 14.9 531,200
04/02/2013 15.73 15.91 15.51 15.63 340,369
04/01/2013 15.83 15.86 15.29 15.63 289,539
03/28/2013 15.81 15.85 15.69 15.83 267,800
03/27/2013 15.66 15.834 15.45 15.76 127,330
03/26/2013 15.8 15.91 15.4 15.71 160,710
03/25/2013 15.4 15.94 15.4 15.75 322,239
03/22/2013 15.4 15.58 15.32 15.39 146,753
03/21/2013 15.74 15.74 15.36 15.38 257,224
03/20/2013 15.23 15.7 15.23 15.61 348,432
03/19/2013 15.23 15.35 15.09 15.16 408,948
03/18/2013 15.18 15.36 15.05 15.13 583,428
03/15/2013 15.53 15.655 14.8901 15.08 942,559
03/14/2013 15.28 15.68 15.28 15.55 355,605
03/13/2013 14.85 15.25 14.85 15.22 257,791
03/12/2013 15.04 15.219 14.77 14.83 304,677
03/11/2013 14.86 15.09 14.85 15.08 415,544
03/08/2013 14.8 14.905 14.72 14.83 358,107
03/07/2013 14.7 14.9299 14.51 14.64 413,305
03/06/2013 14.64 15.26 14.56 14.65 518,607
03/05/2013 14.3 14.63 14.25 14.54 736,684
03/04/2013 14.19 14.65 14.19 14.29 472,980
03/01/2013 14.04 14.31 13.97 14.23 450,843
02/28/2013 13.75 14.429 13.71 14.1 426,275
02/27/2013 13.89 14 13.57 13.74 431,735
02/26/2013 12.81 14 12.73 13.9 786,640
02/25/2013 12.72 12.84 12.5 12.75 630,507
02/22/2013 12.72 12.98 10.34 12.53 2,158,801
02/21/2013 12.4 12.94 12.38 12.94 426,949
02/20/2013 12.86 12.87 12.4 12.4 252,420
02/19/2013 12.82 12.94 12.78 12.84 267,598
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.