AIQ

Alliance HealthCare Services, Inc. Historical Stock Prices

$28.08
*  
0.37
1.3%
Get AIQ Alerts
*Delayed - data as of Sep. 2, 2014 12:59 ET  -  Find a broker to begin trading AIQ now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AIQ 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
12:59  28.45  28.45  27.98  28.08 9,609
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
05/02/2014 28.17 28.75 27.98 28.23 19,301
05/01/2014 28.57 28.89 27.92 28.25 33,768
04/30/2014 28.73 29.07 28.03 28.46 29,733
04/29/2014 29.71 30.35 28.84 29.11 24,670
04/28/2014 30.02 30.49 29.04 29.55 22,811
04/25/2014 30.23 30.82 29.22 29.6 33,158
04/24/2014 30.47 31.18 29.6 30.44 39,930
04/23/2014 30.8 31.32 30.13 30.24 19,488
04/22/2014 30.314 31.4 30.2 31.09 52,582
04/21/2014 29.45 30.6 29.45 30.33 46,570
04/17/2014 28.53 29.51 28.065 29.24 52,986
04/16/2014 29.52 29.52 27.91 28.71 63,904
04/15/2014 29.06 30.085 28.1 29.5 62,114
04/14/2014 29.55 30.21 28.68 29 37,329
04/11/2014 30.88 31.2 29.231 29.46 45,232
04/10/2014 33.2 33.2 30.96 31.19 38,466
04/09/2014 33.08 33.46 31.91 32.22 46,061
04/08/2014 32.78 33.5 31.79 32.88 23,688
04/07/2014 32.35 33.6385 31.52 32.64 28,229
04/04/2014 33.79 33.9 32.03 32.29 37,385
04/03/2014 34.13 34.13 33.2 33.77 25,689
04/02/2014 34.06 34.2 33.31 33.85 63,564
04/01/2014 33.11 34.46 33 34.15 65,203
03/31/2014 34.46 35.25 32.52 33.53 288,299
03/28/2014 33.96 35.4 33.52 33.69 55,841
03/27/2014 33.78 34.475 33.59 33.81 64,350
03/26/2014 32.71 34.9 32.1001 33.58 72,776
03/25/2014 31.255 32.26 30.59 32.08 36,377
03/24/2014 31.45 31.45 29.99 30.06 17,170
03/21/2014 29.78 31.49 28.92 31.45 105,040
03/20/2014 28.96 29.8 28.96 29.57 12,569
03/19/2014 29 29 28.1701 28.96 34,404
03/18/2014 29.64 29.69 29.03 29.36 13,646
03/17/2014 29.45 29.75 29.01 29.69 16,823
03/14/2014 29.64 29.9 28.97 29.71 17,587
03/13/2014 30.06 30.06 28.59 29.59 32,017
03/12/2014 29.55 30.77 28.55 29.89 30,298
03/11/2014 30.62 31.51 29.81 29.86 19,773
03/10/2014 29.62 31.16 29.59 30.2 21,420
03/07/2014 31.2 31.2689 29.5 29.76 35,737
03/06/2014 30.92 32.9 30.48 31.17 38,552
03/05/2014 30.37 31 30.37 30.75 7,420
03/04/2014 30.26 31.94 30.26 31 20,812
03/03/2014 30.05 30.35 28.76 30 10,489
02/28/2014 30.77 31.48 30.13 30.14 13,666
02/27/2014 30.08 31.24 29.74 30.8 10,976
02/26/2014 31.17 31.19 29.8 30.26 11,832
02/25/2014 31.43 31.47 30.28 30.6 10,426
02/24/2014 29.89 31.75 28.73 30.96 45,445
02/21/2014 30 30 28.55 29.62 34,894
02/20/2014 30.28 30.688 28.56 30.32 31,018
02/19/2014 29.81 32.416 29.81 30.34 50,535
02/18/2014 29 30 28.766 29.75 31,255
02/14/2014 28.67 29 27.53 28.77 28,453
02/13/2014 27.6 28.71 27.55 28.71 17,924
02/12/2014 27.62 28.29 27.6 27.7 26,213
02/11/2014 27.76 27.98 27.6 27.68 41,800
02/10/2014 28.26 28.36 27.59 27.86 23,945
02/07/2014 28 28.69 27.65 28.21 15,328
02/06/2014 27.68 27.94 27.65 27.79 23,031
02/05/2014 27.7 29.48 27.65 27.68 22,942
02/04/2014 28.13 28.27 27.65 27.95 29,974
02/03/2014 28.97 29.76 27.65 27.94 35,310
01/31/2014 27.51 28.96 27.51 28.7 42,378
01/30/2014 27.73 28.17 27.72 28.06 28,458
01/29/2014 27.51 27.99 27.5 27.79 22,169
01/28/2014 27.74 28.72 27.65 27.77 28,136
01/27/2014 28.755 28.755 27.6 27.75 26,954
01/24/2014 27.68 27.98 27.5 27.91 28,861
01/23/2014 27.59 28.14 27.59 27.85 30,184
01/22/2014 27.5 28.41 27.35 27.77 46,415
01/21/2014 27.31 27.85 27.13 27.57 26,960
01/17/2014 27.25 27.57 26.69 27.36 19,834
01/16/2014 27.49 27.6 27.11 27.16 14,617
01/15/2014 27.45 27.94 27 27.61 31,104
01/14/2014 27.33 27.49 27.11 27.35 17,113
01/13/2014 27.56 27.65 26.95 27.15 36,450
01/10/2014 27.16 28.03 26.96 27.52 88,018
01/09/2014 27.16 27.5 27 27.16 27,703
01/08/2014 27 27.49 27 27.12 43,344
01/07/2014 27.3 27.53 26.92 27.06 31,727
01/06/2014 26.86 27.42 26.01 27.3 38,915
01/03/2014 26.47 26.99 25.01 26.89 36,309
01/02/2014 24.85 26.77 24.85 26.24 57,898
12/31/2013 25 25.02 24.3 24.74 422,429
12/30/2013 25.11 25.64 25 25.3 39,290
12/27/2013 25.25 25.6 25 25.11 24,795
12/26/2013 23.221 25.97 23.22 25.55 16,721
12/24/2013 25.34 25.85 25.29 25.64 7,338
12/23/2013 25.05 25.4 24.97 25.38 27,702
12/20/2013 24.69 25.09 24.4 25.03 71,312
12/19/2013 23.88 24.99 23.53 24.72 25,410
12/18/2013 23.76 24.05 22.82 23.94 30,370
12/17/2013 24.23 24.23 22.92 23.63 53,722
12/16/2013 23.34 24.63 22.98 24.34 60,244
12/13/2013 21.81 23.23 21.671 23.1 53,010
12/12/2013 20.55 21.779 20.55 21.48 76,182
12/11/2013 21.33 22.17 20.25 20.44 41,380
12/10/2013 20.65 21.565 20.65 21.24 52,853
12/09/2013 23.79 23.87 20.06 20.95 137,219
12/06/2013 23.87 27.659 23.47 23.87 23,366
12/05/2013 26.11 26.2 23.41 23.86 87,651
12/04/2013 26.38 27.419 25.8 26.16 19,702
12/03/2013 26.85 26.85 26.001 26.38 16,150
12/02/2013 29.01 29.23 25.7 26.85 45,012
11/29/2013 29.07 29.41 28.4542 28.88 17,421
11/27/2013 28.11 29.06 28.05 28.635 26,371
11/26/2013 25.66 28.1 25.5 27.99 33,825
11/25/2013 25.01 26 24.9 25.57 46,430
11/22/2013 25.86 25.96 24.7 24.87 20,931
11/21/2013 24.1 26 24.1 25.96 39,044
11/20/2013 24.52 25.5 24.04 24.06 83,918
11/19/2013 24.75 25.255 24.14 24.55 29,891
11/18/2013 25.12 26.539 24.01 24.69 45,992
11/15/2013 23.67 25.359 23.38 24.96 33,355
11/14/2013 24.25 25.12 23.25 23.74 22,932
11/13/2013 25.51 25.96 24.12 24.25 22,012
11/12/2013 23.88 25.8 23.42 25.55 20,794
11/11/2013 24.47 24.75 23.78 23.89 35,823
11/08/2013 23.62 24.84 23.62 24.6 49,487
11/07/2013 20.72 24.66 20.72 23.67 46,280
11/06/2013 25.56 25.56 23.8 24.06 18,628
11/05/2013 23.42 25.74 23.42 25.27 58,157
11/04/2013 25.53 27 25.5224 25.73 53,338
11/01/2013 25.32 26.08 24.71 25.73 89,776
10/31/2013 23.96 25.32 23.635 25.21 62,147
10/30/2013 24.38 24.865 23.5 24.03 41,221
10/29/2013 23.08 25.379 23.08 24.42 49,598
10/28/2013 25.25 26.13 22.19 23.02 121,970
10/25/2013 31.69 31.69 25.016 25.57 123,035
10/24/2013 30.86 32.73 30.86 31.61 32,515
10/23/2013 31.31 31.64 30.5 30.97 13,011
10/22/2013 31.38 32.4 30.62 31.32 27,114
10/21/2013 31.37 31.57 30.83 31.22 25,826
10/18/2013 31.03 32.85 30.29 31.02 43,426
10/17/2013 29.33 30.75 29.33 30.73 36,393
10/16/2013 28.65 29.5 28.478 29.32 28,081
10/15/2013 27.83 29.65 27.83 28.42 25,358
10/14/2013 28.04 28.06 26.94 27.76 22,085
10/11/2013 28 29.1 27.48 28.06 55,971
10/10/2013 26.54 28.47 26.54 27.98 50,471
10/09/2013 29.48 29.59 26.44 26.7 82,621
10/08/2013 30.7 31.469 28.821 29.43 50,710
10/07/2013 29.97 31.93 29.2056 30.61 40,055
10/04/2013 28.61 30.48 27.78 30.18 65,604
10/03/2013 29.46 30.05 28.52 28.73 15,271
10/02/2013 29.09 30.55 28.44 29.35 78,024
10/01/2013 27.67 29.65 27.5 29.14 99,426
09/30/2013 24.47 27.74 24.47 27.69 266,658
09/27/2013 24.48 24.9 24.3 24.47 26,605
09/26/2013 24.38 24.955 24.26 24.5 46,055
09/25/2013 24.49 24.97 24.33 24.45 41,403
09/24/2013 24.74 24.74 24.41 24.49 44,126
09/23/2013 24.5 24.925 24.05 24.74 42,985
09/20/2013 24.8 25.49 24.51 24.65 137,484
09/19/2013 25.34 25.43 24.78 24.85 47,790
09/18/2013 24.91 25.41 24.701 25.34 38,465
09/17/2013 24.86 25.4 24.81 24.87 59,017
09/16/2013 24.21 24.749 24.17 24.53 56,822
09/13/2013 23.4 24.365 23.398 24.175 54,934
09/12/2013 23.43 23.89 22.441 23.44 64,731
09/11/2013 24.74 24.88 23.55 23.67 58,025
09/10/2013 24.89 25.067 24.61 24.81 56,650
09/09/2013 25.22 25.37 24.42 24.89 42,642
09/06/2013 25.3 25.55 24.29 25.08 35,354
09/05/2013 25.36 26.02 24.85 25.1 55,487
09/04/2013 25.55 26.25 24.31 25.06 66,262
09/03/2013 24.42 25.6 24.42 25.46 82,518
08/30/2013 24.6 25 23.591 24.3 54,926
08/29/2013 24.5 24.918 23.9401 24.66 79,776
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?