AIQ

Alliance HealthCare Services, Inc. Historical Stock Prices

$21.02
*  
0.18
0.86%
Get AIQ Alerts
*Delayed - data as of May 5, 2015 9:43 ET  -  Find a broker to begin trading AIQ now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AIQ 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: 1 Year, From 04-MAY-2014 TO 04-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.
9:43  21.02  21.02  21.02  21.02 1,120
05/04/2015 22 22.21 20.81 20.84 18,253
05/01/2015 21.58 21.86 21.25 21.86 10,390
04/30/2015 22.23 22.23 21.24 21.27 16,820
04/29/2015 22.48 22.54 21.78 22.26 27,542
04/28/2015 22.69 23.3 22.5 22.8 17,195
04/27/2015 23.17 23.17 22.01 22.47 10,956
04/24/2015 22.7 23.26 22.55 23.09 20,021
04/23/2015 23.75 23.75 23.18 23.38 10,019
04/22/2015 24.09 24.09 23.46 23.75 13,725
04/21/2015 24.47 24.47 24.05 24.23 8,170
04/20/2015 24.23 24.25 24.06 24.23 7,727
04/17/2015 23.74 24.12 23.74 24 12,612
04/16/2015 23.96 24.05 23.775 24.04 11,059
04/15/2015 23.73 23.95 23.29 23.89 16,010
04/14/2015 24.3 24.4 23.18 23.78 10,757
04/13/2015 24.09 24.49 23.93 24.33 18,177
04/10/2015 23.73 24.2 23.68 24.12 19,924
04/09/2015 23.5 23.89 23.25 23.51 18,257
04/08/2015 23.66 23.85 23.07 23.5 11,060
04/07/2015 22.895 23.69 22.441 23.27 17,382
04/06/2015 22.85 23.43 22.63 23.29 13,351
04/02/2015 22.52 23.05 22.45 22.87 15,695
04/01/2015 22.09 22.68 21.9 22.53 20,984
03/31/2015 21.99 22.47 21.86 22.18 20,909
03/30/2015 20.85 22.3 20.81 22.15 25,589
03/27/2015 21.46 21.54 20.775 20.85 13,099
03/26/2015 21.46 21.75 21.1 21.51 17,404
03/25/2015 22.76 22.76 21.45 21.46 15,377
03/24/2015 22.78 22.95 22.57 22.6 13,034
03/23/2015 23.3 23.36 22.83 22.84 13,961
03/20/2015 24.4 24.54 23.17 23.19 30,724
03/19/2015 24.3 24.41 23.99 24.21 12,866
03/18/2015 23.84 23.99 23.7401 23.84 9,636
03/17/2015 24.5 24.5 22.55 23.7 20,895
03/16/2015 25.09 25.33 25 25.17 15,031
03/13/2015 23.8 24.82 23.71 24.77 16,465
03/12/2015 22.63 23.58 22.63 23.56 14,389
03/11/2015 22.77 22.77 21.97 22.32 19,614
03/10/2015 22.87 23 22.685 22.78 11,013
03/09/2015 21.01 23.4199 21.01 23.41 29,581
03/06/2015 21.33 21.73 20.87 20.87 23,753
03/05/2015 22.69 22.8 21.33 21.34 10,782
03/04/2015 22.88 23 22.57 22.74 9,664
03/03/2015 23.71 23.74 22.75 22.85 22,073
03/02/2015 23.91 24.23 23.57 23.84 15,707
02/27/2015 24.7 24.76 23.86 23.91 14,358
02/26/2015 24.7 24.86 24.19 24.655 15,329
02/25/2015 24.41 24.73 24.28 24.67 10,209
02/24/2015 24.88 24.88 24.5 24.58 4,459
02/23/2015 25.08 25.139 24.58 24.59 9,535
02/20/2015 25.03 25.23 24.78 25.08 11,146
02/19/2015 24.9 25.2 24.57 24.99 10,993
02/18/2015 24.7 24.99 24.49 24.79 11,061
02/17/2015 24.533 25.11 24.5 24.77 16,967
02/13/2015 25.11 25.17 24.74 24.99 15,467
02/12/2015 24.82 25.05 23.62 24.72 21,389
02/11/2015 23.39 25.26 23.39 24.7 22,405
02/10/2015 23.68 24.16 22.73 23.35 26,362
02/09/2015 23.42 23.96 23.42 23.65 9,460
02/06/2015 23.44 23.99 23.31 23.63 19,183
02/05/2015 23.66 23.66 23.29 23.57 18,320
02/04/2015 22.96 23.67 22.96 23.46 11,611
02/03/2015 22.69 23.475 22.66 23.45 7,660
02/02/2015 22.55 22.76 22.25 22.75 8,498
01/30/2015 23.55 24.24 22.53 22.54 23,782
01/29/2015 23.45 23.89 22.59 23.84 9,718
01/28/2015 24.4 24.75 23.03 23.13 17,821
01/27/2015 23.55 24.68 23.23 24.32 22,513
01/26/2015 23.27 24.525 23.27 23.91 43,588
01/23/2015 23.1699 23.6799 22.86 23.51 19,494
01/22/2015 21.9 23.095 21.74 22.89 29,882
01/21/2015 21.55 22.235 21.38 21.88 35,472
01/20/2015 21.7 21.97 21.2 21.82 30,831
01/16/2015 20.91 21.7 20.91 21.51 18,795
01/15/2015 21.17 21.37 20.64 21.01 23,243
01/14/2015 21 21.64 21 21.02 20,154
01/13/2015 20.75 21.68 20.75 21.1 38,557
01/12/2015 20.02 20.53 19.76 20.39 16,676
01/09/2015 20.72 20.87 19.76 19.96 17,200
01/08/2015 20.73 21.29 20.42 20.79 20,589
01/07/2015 20.73 20.73 20 20.47 23,040
01/06/2015 21.22 21.22 19.8 20.46 26,574
01/05/2015 21.81 22.13 21.1 21.28 12,156
01/02/2015 20.86 22.12 20.59 22.1 33,469
12/31/2014 22 22 20.88 20.99 14,249
12/30/2014 21.69 22.29 21.615 21.96 11,493
12/29/2014 21.33 21.7 21.26 21.69 12,169
12/26/2014 22.09 22.09 21.2 21.53 13,608
12/24/2014 22.68 22.85 22.12 22.33 9,548
12/23/2014 22.55 23.21 21.585 22.61 9,915
12/22/2014 21.9 23.59 21.9 22.44 19,279
12/19/2014 21.54 21.7 21 21.44 37,934
12/18/2014 20.77 21.86 20.77 21.62 11,705
12/17/2014 19.43 20.81 19.265 20.79 19,100
12/16/2014 19.88 20.16 18.92 19.14 49,475
12/15/2014 20.48 20.79 19.64 19.94 14,240
12/12/2014 20.5 21.1699 19.88 20.28 20,861
12/11/2014 20.6 21.05 20.44 20.74 16,753
12/10/2014 21.29 21.29 20.43 20.6 24,392
12/09/2014 21.88 21.88 20.88 21.45 41,652
12/08/2014 21.61 21.66 21 21.5 31,401
12/05/2014 21.91 22.08 21.33 21.81 23,759
12/04/2014 21.84 22.46 21.18 21.81 16,704
12/03/2014 21.182 22.25 21.182 22.13 10,344
12/02/2014 21.32 22.24 21.14 22.21 16,348
12/01/2014 22.01 22.02 21.1 21.37 36,372
11/28/2014 22.42 22.73 21.69 22.52 13,903
11/26/2014 22.5 22.65 22.31 22.59 7,004
11/25/2014 23.56 23.56 22.85 23 9,097
11/24/2014 23.07 23.66 23.06 23.55 18,951
11/21/2014 23.1 23.22 22.78 23.07 14,625
11/20/2014 22.54 22.88 22.54 22.7 9,924
11/19/2014 23.45 23.73 22.39 22.49 22,013
11/18/2014 22.43 23.4 22.43 23.39 10,720
11/17/2014 22 22.29 21.955 22.21 22,644
11/14/2014 21.88 22.18 21.565 22.02 16,758
11/13/2014 22.05 22.275 21.89 21.96 17,442
11/12/2014 22.22 22.36 22.12 22.2 25,812
11/11/2014 22.62 22.62 22.04 22.11 66,419
11/10/2014 22.33 23.48 22.33 22.8 20,371
11/07/2014 24.18 24.18 21.82 22.7 33,669
11/06/2014 25.5 25.5399 23.48 24.04 23,775
11/05/2014 25.17 25.83 24.41 24.73 11,779
11/04/2014 24.07 25.31 24.07 24.83 12,373
11/03/2014 24.32 24.82 24.04 24.64 25,303
10/31/2014 25.55 25.55 23.92 24.13 46,450
10/30/2014 25.04 25.2697 24.85 25.12 12,321
10/29/2014 25.3 25.35 24.89 25.02 12,523
10/28/2014 23.25 25.1399 23.25 25.08 29,178
10/27/2014 22.29 23.53 21.5 23.19 40,343
10/24/2014 22.75 22.93 22.2 22.37 22,095
10/23/2014 22.62 22.965 22.5 22.68 16,238
10/22/2014 22.92 23.25 22.505 22.56 30,225
10/21/2014 23.02 23.29 22.045 22.96 25,774
10/20/2014 22.96 23.79 22.53 22.74 17,644
10/17/2014 23.53 23.73 22.12 22.94 25,508
10/16/2014 22.42 23.26 21.7567 23.17 26,499
10/15/2014 22.44 22.92 21.19 22.55 32,804
10/14/2014 21.89 22.97 21.35 22.5 23,061
10/13/2014 21.79 22.76 21.31 21.59 42,971
10/10/2014 21.91 22.885 21.6 21.74 35,735
10/09/2014 22.7 22.82 21.75 21.88 37,137
10/08/2014 21.55 22.49 21.18 22.22 33,036
10/07/2014 22 22.29 21.53 21.59 17,623
10/06/2014 23 23 21.61 22.01 19,244
10/03/2014 22.34 22.94 22.34 22.81 16,496
10/02/2014 22.333 22.333 21.19 22.08 25,089
10/01/2014 22.71 22.71 21.5 21.83 19,787
09/30/2014 23.41 23.418 22.32 22.61 37,973
09/29/2014 24.01 24.01 22.99 23.58 19,518
09/26/2014 24.7 24.85 23.75 23.99 39,012
09/25/2014 24.49 25.09 24.44 24.75 20,248
09/24/2014 25.02 25.02 24.36 24.68 19,500
09/23/2014 24.57 25.26 24.4675 24.8 23,967
09/22/2014 25.33 25.48 24.77 24.77 22,817
09/19/2014 24.76 26 24.52 25.59 51,159
09/18/2014 24.8 24.93 24.08 24.72 11,830
09/17/2014 24.9 24.93 24.12 24.62 18,287
09/16/2014 25.55 25.94 24.8 25.02 35,507
09/15/2014 25.9 25.9 25.17 25.29 17,783
09/12/2014 26.21 27.9199 25.7 25.98 23,686
09/11/2014 26.46 27.04 26.01 26.18 52,296
09/10/2014 26.4 27.12 26.4 26.44 14,609
09/09/2014 27.49 29.76 26.3 26.44 24,970
09/08/2014 28.34 28.5 27.46 27.61 32,730
09/05/2014 27.9 31.01 27.76 28.66 111,916
09/04/2014 28.19 28.34 27.93 28.17 18,784
09/03/2014 28.39 28.39 27.83 28.02 22,956
09/02/2014 28.45 28.51 27.98 28.22 20,858
08/29/2014 27.25 28.59 26.65 28.45 26,700
08/28/2014 28.03 28.22 26.88 27.19 33,646
08/27/2014 27.77 28.76 27.77 28.25 34,105
08/26/2014 28.38 28.41 27.77 27.89 18,918
08/25/2014 28.44 29.18 28.29 28.47 23,242
08/22/2014 28.4 28.8 28.03 28.37 19,278
08/21/2014 28.48 28.59 27.61 28.4 12,339
08/20/2014 28.48 28.97 27.98 28.47 15,184
08/19/2014 28.79 28.97 28.3 28.45 27,380
08/18/2014 28.42 28.85 28.42 28.71 36,637
08/15/2014 28.85 28.85 27.593 28.55 44,161
08/14/2014 28.57 29.1 28.35 28.51 30,882
08/13/2014 28.76 29 28.43 28.43 37,625
08/12/2014 29.2 29.55 28.76 28.78 24,250
08/11/2014 28.56 30.03 28.29 29.36 61,939
08/08/2014 27.66 28.86 27.66 28.39 41,489
08/07/2014 28.39 28.61 27.55 27.55 27,536
08/06/2014 28.13 29.44 27.92 28.624 41,038
08/05/2014 27.75 28.55 27.44 28.31 43,958
08/04/2014 27.71 27.97 27.07 27.71 55,785
08/01/2014 28.69 28.725 27.01 27.57 36,233
07/31/2014 29 29.46 27.83 28.55 88,382
07/30/2014 30.02 30.02 28.61 29.27 86,629
07/29/2014 29.04 29.92 28.23 29.83 65,655
07/28/2014 29.33 29.5 28.973 29.14 75,514
07/25/2014 29.7 29.87 28.92 29.46 67,398
07/24/2014 29.8 30.4 29.56 29.79 54,959
07/23/2014 28.48 29.79 28.36 29.71 44,394
07/22/2014 28.7 29.15 28.18 28.52 52,646
07/21/2014 28.56 28.76 28.07 28.47 19,600
07/18/2014 27.96 28.97 27.96 28.79 158,091
07/17/2014 28.69 28.98 27.74 28.05 27,635
07/16/2014 29 29.26 28.54 28.76 22,051
07/15/2014 28.54 29.39 28.4 28.86 50,662
07/14/2014 29.14 29.23 28.21 28.37 38,314
07/11/2014 28.03 29.26 28 28.93 42,191
07/10/2014 28.28 28.92 27.86 28.04 51,413
07/09/2014 28.08 29.1 28.056 28.74 53,554
07/08/2014 27.9 28.35 27.35 27.96 29,719
07/07/2014 29.46 29.46 27.95 28.15 22,724
07/03/2014 29.65 30.67 27.68 29.51 36,417
07/02/2014 28.61 30.99 28.51 29.41 39,225
07/01/2014 27 28.8 27 28.58 29,994
06/30/2014 26.63 27.5 26.63 27 161,757
06/27/2014 27.28 27.65 27.1 27.11 72,024
06/26/2014 26.96 28.11 26.96 27.51 16,722
06/25/2014 28.49 28.49 26.72 27.11 52,241
06/24/2014 27.03 30 27.03 28.45 26,532
06/23/2014 28.31 28.67 26.82 27.95 56,362
06/20/2014 27.18 28.32 26.51 28.31 38,312
06/19/2014 27.01 27.12 26.73 27.07 25,171
06/18/2014 26.81 27.09 26.19 27.03 12,797
06/17/2014 27.65 27.8 26.49 26.91 29,281
06/16/2014 28.51 28.51 27.68 27.82 20,117
06/13/2014 29.25 30.268 28.5 28.74 20,681
06/12/2014 29.72 30 28.95 29.04 18,284
06/11/2014 29.85 30.46 29.292 29.85 22,620
06/10/2014 29.95 30.75 29.79 30.05 28,945
06/09/2014 30 30.5 29.74 30.07 17,346
06/06/2014 29.57 30.91 29.36 30.13 14,008
06/05/2014 29.37 31 29.305 29.6 59,413
06/04/2014 29.22 29.88 28.98 29.53 29,133
06/03/2014 29.74 29.96 28.7 29.26 23,673
06/02/2014 29.9 30.07 28.96 29.33 21,288
05/30/2014 29 31 29 29.92 49,689
05/29/2014 29.65 30.08 28.79 28.94 31,720
05/28/2014 29.61 30.27 29.11 29.91 38,926
05/27/2014 29.83 31.04 29.632 29.81 22,438
05/23/2014 29.87 30.205 29.14 29.83 28,623
05/22/2014 28.96 29.99 28.96 29.81 14,741
05/21/2014 28.2 29.84 28.2 29.52 33,512
05/20/2014 29.73 29.94 27.59 28.18 42,755
05/19/2014 29.32 29.705 28.88 29.08 16,193
05/16/2014 29.83 29.83 28.9101 29.47 20,231
05/15/2014 28.9 29.8 28.74 29.71 22,825
05/14/2014 30.17 30.22 29.04 29.12 19,424
05/13/2014 30.9 31.15 30.11 30.19 28,022
05/12/2014 30 32.37 29.44 31.83 99,854
05/09/2014 29.7 31.005 29.7 30.19 28,276
05/08/2014 28.4 31.97 28.4 29.83 32,114
05/07/2014 28.67 29.09 27.68 28.54 31,910
05/06/2014 28.73 29.24 28.11 28.5 35,936
05/05/2014 28.19 28.83 27.58 28.51 28,193
*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?