AIQ

Alliance HealthCare Services, Inc. Historical Stock Prices

$28.71
*  
0.79
 negative 
2.68%
Get AIQ Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  29.52  29.52  27.91  28.71 63,904
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
08/28/2013 24.01 24.525 23.83 24.15 59,920
08/27/2013 24.19 24.26 23.021 23.93 59,858
08/26/2013 23.91 24.8099 23.41 24.26 102,670
08/23/2013 23.99 24.16 23.54 24.06 117,202
08/22/2013 23.57 24.5 23.4 23.79 63,543
08/21/2013 22.77 23.62 22.77 23.39 49,173
08/20/2013 22 22.79 21.85 22.69 75,115
08/19/2013 22.05 22.2575 21.79 21.99 103,603
08/16/2013 21.77 22.34 21.16 22.09 135,206
08/15/2013 24.61 24.65 21.65 21.99 197,080
08/14/2013 25.06 25.1 24.441 24.73 102,754
08/13/2013 25.41 25.44 24.6335 24.8 113,925
08/12/2013 23.62 25.06 23.62 24.99 278,925
08/09/2013 22.33 23.73 21.91 23.6 116,997
08/08/2013 21.72 22.39 21.6 22.26 142,408
08/07/2013 20.86 21.7 20.4 21.55 131,078
08/06/2013 20.39 20.85 20 20.7 289,382
08/05/2013 19.84 20.37 19.84 20.25 180,080
08/02/2013 19.44 19.79 19.32 19.75 96,941
08/01/2013 19.69 19.98 19.034 19.51 129,294
07/31/2013 18.93 19.76 18.93 19.69 109,962
07/30/2013 19.11 19.34 18.9 18.98 29,819
07/29/2013 18.98 19.415 18.98 19.09 58,184
07/26/2013 18.96 19.035 18.87 18.98 51,120
07/25/2013 18.78 19.035 18.77 18.98 46,440
07/24/2013 19.14 19.14 18.0101 18.85 71,875
07/23/2013 18.4 18.95 18.4 18.64 44,296
07/22/2013 18.25 18.63 18.25 18.46 61,783
07/19/2013 18.48 19.36 18 18.18 63,396
07/18/2013 17.31 18.46 17.28 18.39 87,338
07/17/2013 16.9 17.65 16.89 17.27 48,150
07/16/2013 16.88 16.92 16.75 16.92 72,370
07/15/2013 16.88 16.9 16.71 16.82 37,045
07/12/2013 16.53 16.78 16.53 16.69 44,546
07/11/2013 16.72 16.9 16.47 16.59 108,872
07/10/2013 16.58 16.58 16.4501 16.56 56,792
07/09/2013 16.36 16.9 16.26 16.6 94,885
07/08/2013 16.14 16.36 16.088 16.25 65,008
07/05/2013 16.15 16.15 15.7001 16.01 37,741
07/03/2013 15.96 16.14 15.7 15.89 23,951
07/02/2013 15.92 16.15 15.79 15.92 57,875
07/01/2013 15.7 16.02 15.566 15.8 53,299
06/28/2013 15.77 15.8 15.28 15.64 779,261
06/27/2013 15.99 16 15.53 15.66 26,639
06/26/2013 16.16 16.16 15.77 15.97 35,259
06/25/2013 16 16.16 15.79 15.95 29,212
06/24/2013 16.1 16.16 15.74 16.01 43,753
06/21/2013 15.8 16.1 15.8 16.09 90,750
06/20/2013 16.03 16.1 14.95 15.83 34,329
06/19/2013 16.11 16.15 15.9401 16.15 15,635
06/18/2013 16.24 16.24 15.78 16 31,455
06/17/2013 16.23 16.23 15.97 16.17 25,265
06/14/2013 16.18 16.2 15.85 15.99 15,388
06/13/2013 16.11 16.2 16.02 16.1 13,752
06/12/2013 16.25 16.68 16 16.15 23,241
06/11/2013 15.65 16.18 15.601 16.15 24,359
06/10/2013 15.9 16.25 15.71 15.91 27,791
06/07/2013 16.14 16.23 15.77 16.02 42,808
06/06/2013 16.22 16.6 15.1801 16.18 47,313
06/05/2013 15.98 16.81 15.7501 16.1 36,663
06/04/2013 16.27 16.82 15.81 15.91 47,925
06/03/2013 16.54 16.54 15.7 16 43,231
05/31/2013 15.35 16.95 14.95 16.21 113,762
05/30/2013 13.63 15.82 13.61 15.3 80,227
05/29/2013 13.13 13.55 12.91 13.54 51,836
05/28/2013 13 13.21 12.85 13.13 159,004
05/24/2013 12.66 12.95 12.63 12.82 5,298
05/23/2013 12.84 13.0899 12.63 12.8 14,157
05/22/2013 12.72 13 12.72 12.81 49,803
05/21/2013 12.53 12.7 12.4101 12.7 19,942
05/20/2013 12.41 12.5899 12.28 12.44 43,868
05/17/2013 12.404 12.59 12.4 12.59 9,623
05/16/2013 12.58 12.6 12.48 12.52 8,904
05/15/2013 12.59 12.6 12.3 12.6 20,795
05/14/2013 12.5 12.68 12.15 12.44 13,117
05/13/2013 12.54 12.68 11.55 12.54 25,331
05/10/2013 12.63 12.85 10.52 12.7 23,146
05/09/2013 13.03 13.11 12.5 12.83 7,789
05/08/2013 12.86 12.91 11.1205 12.9 29,208
05/07/2013 12.83 13 12.62 12.78 16,535
05/06/2013 12.61 12.83 12.111 12.7 30,925
05/03/2013 12.15 12.47 12.021 12.41 32,263
05/02/2013 12.99 13.15 12.05 12.17 114,337
05/01/2013 12.89 13.4 12.59 13.23 88,105
04/30/2013 12.37 12.92 12.36 12.75 55,742
04/29/2013 11.77 12.37 11.585 12.25 51,495
04/26/2013 11.37 11.58 10.75 11.48 22,829
04/25/2013 10.78 11.419 10.78 11.12 26,357
04/24/2013 10.22 10.81 10.22 10.65 17,518
04/23/2013 10 10.3 9.81 10.09 12,310
04/22/2013 9.638 10 9.59 9.96 19,908
04/19/2013 9.52 9.78 9.52 9.67 13,304
04/18/2013 9.56 9.74 9.55 9.67 19,285
04/17/2013 9.27 9.58 9.27 9.47 9,349
04/16/2013 9.57 9.6 9.36 9.39 10,043
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 your brokers before you trade


Want to trade FX?