Adcare Health Systems (ADK)

3.36 -0.04  -1.18%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Adcare Health Systems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.35 3.45 3.35 3.36 76992
May 24, 2012 3.48 3.54 3.40 3.40 51100
May 23, 2012 3.54 3.575 3.42 3.45 50604
May 22, 2012 3.50 3.677 3.431 3.509 45483
May 21, 2012 3.65 3.67 3.48 3.51 65070
May 18, 2012 3.86 3.879 3.56 3.65 48550
May 17, 2012 3.92 4.05 3.84 3.856 20488
May 16, 2012 4.00 4.036 3.90 3.96 75041
May 15, 2012 3.97 4.10 3.95 3.95 21772
May 14, 2012 3.97 4.179 3.92 3.92 35065
May 11, 2012 3.85 4.63 3.82 3.93 128384
May 10, 2012 3.71 3.839 3.68 3.80 37257
May 9, 2012 3.64 3.75 3.60 3.68 18459
May 8, 2012 3.55 3.77 3.55 3.64 11488
May 7, 2012 3.65 3.659 3.51 3.586 21825
May 4, 2012 3.61 3.656 3.55 3.617 51503
May 3, 2012 3.73 3.78 3.59 3.65 22460
May 2, 2012 3.62 3.80 3.56 3.72 50149
May 1, 2012 3.61 3.69 3.51 3.642 20633
April 30, 2012 3.55 3.631 3.50 3.61 6736
April 27, 2012 3.80 3.80 3.50 3.57 57790
April 25, 2012 3.61 3.61 3.57 3.57 5625
April 24, 2012 3.64 3.64 3.57 3.60 1150
April 23, 2012 3.57 3.62 3.57 3.61 4875
April 20, 2012 3.59 3.60 3.57 3.58 11406
April 19, 2012 3.58 3.58 3.52 3.57 6348
April 18, 2012 3.55 3.55 3.48 3.53 12620
April 17, 2012 3.50 3.58 3.50 3.53 41410
April 16, 2012 3.60 3.60 3.49 3.50 66101
April 13, 2012 3.62 3.65 3.54 3.58 33335
April 12, 2012 3.54 3.61 3.49 3.60 29400
April 11, 2012 3.61 3.63 3.47 3.50 47922
April 10, 2012 3.58 3.70 3.50 3.51 115576
April 9, 2012 3.55 3.56 3.35 3.48 66819
April 5, 2012 3.57 3.60 3.50 3.50 52170
April 4, 2012 3.60 3.739 3.51 3.52 82718
April 3, 2012 3.67 3.75 3.52 3.56 108406
April 2, 2012 3.77 3.77 3.60 3.60 47485
March 30, 2012 3.80 3.80 3.75 3.799 21071
March 29, 2012 3.73 3.80 3.66 3.74 24338
March 28, 2012 3.86 3.86 3.60 3.68 98465
March 27, 2012 3.92 3.95 3.689 3.76 226222
March 26, 2012 3.99 4.015 3.97 3.98 4647
March 23, 2012 4.01 4.13 3.90 4.00 10417
March 22, 2012 3.95 4.059 3.90 3.99 25558
March 21, 2012 4.13 4.13 3.88 3.95 43666
March 20, 2012 4.07 4.119 4.07 4.11 20639
March 19, 2012 4.11 4.11 4.04 4.04 24052
March 16, 2012 4.24 4.25 4.05 4.05 24882
March 15, 2012 4.12 4.31 4.12 4.25 1100
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ADK News

AdCare Health Systems (ADK) Tops Q1 EPS by 16c
May 10, 4:41PM Street Insider
$ADK filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3IBr
about 46 days ago by MarketBrief
$ADK AdCare Health Systems Closes $4.1 Million Public Offering of Common Stock http://stks.co/39qj
about 58 days ago by AdCareHealthSystems
$ADK Closes Previously Announced Public Offering of Common Stock http://stks.co/39qT
about 58 days ago by MissionIR
$ADK MissionIR Blog - AdCare Health Systems, Inc. is Successful with Diverse Property Portfolio http://stks.co/38P2
about 59 days ago by AdCareHealthSystems
$ADK is Successful with Diverse Property Portfolio http://stks.co/38Ou
about 59 days ago by MissionIR
$ADK AdCare Health Systems Prices Public Offering of Common Stock http://stks.co/36WR
about 60 days ago by AdCareHealthSystems
AdCare (ADK) Announces Common Offering
Mar 27, 6:39AM Street Insider
$ADK MissionIR Blog - Firms Line Up Behind AdCare Health Systems, Inc. http://stks.co/30xi
about 66 days ago by AdCareHealthSystems
Firms Line Up Behind $ADK http://stks.co/30xY
about 66 days ago by MissionIR
$ADK filed latest Annual Report http://stks.co/2zOo
about 67 days ago by MarketBrief
$ADK filed latest Annual Report http://stks.co/2xdh
about 68 days ago by MarketBrief
$ADK filed latest Annual Report http://stks.co/2vwK
about 69 days ago by MarketBrief
$ADK Continues Aggressive M&A Campaign; Acquires Two Skilled Nursing Facilities in Oklahoma http://stks.co/2sha
about 73 days ago by MissionIR
$ADK AdCare Health Systems Acquires Two Skilled Nursing Facilities in Oklahoma http://stks.co/2shB
about 73 days ago by AdCareHealthSystems
$ADK MissionIR Blog - AdCare Health Systems Management Discusses Record Financial Results http://stks.co/2nYN
about 76 days ago by AdCareHealthSystems
$ADK Management Discusses Record Financial Results http://stks.co/2nYH
about 76 days ago by MissionIR
$ADK Announces Record Fourth Quarter and Full Year 2011 Results; Substantial Gains Reported Across the Board http://stks.co/2l5i
about 79 days ago by MissionIR
$ADK AdCare Health Systems Reports Record Fourth Quarter and Full Year 2011 Results http://stks.co/2l5S
about 79 days ago by AdCareHealthSystems
$ADK Seeking Alpha Article - AdCare Health And The Art Of The Turnaround http://stks.co/2hrE
about 81 days ago by MissionIR
$ADK forms bearish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/2ha6
about 81 days ago by RecogniaEvents
$ADK Announces Upcoming Fourth Quarter and Full Year 2011 Conference Call http://stks.co/2fmE
about 83 days ago by MissionIR
$ADK AdCare Health Systems Sets Q4 and Full Year 2011 Conference Call for Friday, March 9, 2012 at 8:30 a.m. ET http://stks.co/2fep
about 83 days ago by AdCareHealthSystems
$ADK MissionIR Blog - AdCare Health Systems Gets Green Light from Stonegate http://stks.co/2cTK
about 87 days ago by AdCareHealthSystems
$ADK AdCare Health Systems traded twice it's daily average volume and closed today's trading session up 6.97% http://dcl.sr/p2
about 88 days ago by AdCareHealthSystems
RT @markmcp Check out $ADK company interview. http://stks.co/2ajY
about 89 days ago by howardlindzon
RT @AdCareHealthSystems $ADK to Present at the ROTH Capital Partners 24th Annual Conference March 12, 2012 http://stks.co/2ajV
about 89 days ago by howardlindzon
$ADK Announces Upcoming Presentation at the ROTH Capital Partners 24th Annual Conference http://stks.co/2af1
about 89 days ago by MissionIR
$ADK AdCare Health Systems to Present at the ROTH Capital Partners 24th Annual Conference on March 12, 2012 http://stks.co/2acr
about 89 days ago by AdCareHealthSystems
$ADK MissionIR Blog - AdCare Health Systems Refined Strategy Driving Rapid Growth http://stks.co/2X9k
about 94 days ago by AdCareHealthSystems
$ADK MissionIR Blog - AdCare Health Systems Draws Additional Attention http://stks.co/2Vvn
about 95 days ago by AdCareHealthSystems
$ADK Draws Additional Attention http://stks.co/2Vvl
about 95 days ago by MissionIR

Recent Quotes

Symbol Price Chg Chg % Market Cap
ADK 3.36 -0.04 -1.18% 40.99M
ADI 36.19 +0.19 +0.53% 10.78B
ADGF 10.79 +0.01 +0.06% 86.32M
ADGE 2.83 +0.04 +1.43% 129.90M
ADES 25.91 -0.59 -2.23% 259.10M
ACPW 0.7397 -0.00 -0.04% 70.19M
ACOR 22.54 -0.12 -0.53% 894.84M
ACOM 21.88 +0.09 +0.41% 937.78M
ACO 29.03 -0.83 -2.78% 924.90M
ACN 57.44 -0.55 -0.95% 37.18B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close