AdCare Health Systems (ADK)
Create an Alert
4.70
+0.10 +2.17%
AMEX
Jun 19, 5:01PM
BATS Real time
Currency in USD
AdCare Health Systems Price:
4.70 for June 19, 2013AdCare Health Systems Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 4.687 | 4.687 | 4.60 | 4.60 | 22159.00 |
| June 17, 2013 | 4.81 | 4.81 | 4.65 | 4.73 | 20990.00 |
| June 14, 2013 | 4.80 | 4.89 | 4.79 | 4.80 | 27237.00 |
| June 13, 2013 | 4.80 | 4.816 | 4.75 | 4.79 | 44209.00 |
| June 12, 2013 | 4.74 | 4.89 | 4.71 | 4.77 | 22407.00 |
| June 11, 2013 | 4.66 | 4.72 | 4.60 | 4.72 | 15204.00 |
| June 10, 2013 | 4.60 | 4.74 | 4.60 | 4.74 | 12160.00 |
| June 7, 2013 | 4.73 | 4.73 | 4.60 | 4.60 | 5879.00 |
| June 6, 2013 | 4.63 | 4.77 | 4.561 | 4.77 | 36033.00 |
| June 5, 2013 | 4.56 | 4.712 | 4.55 | 4.60 | 23984.00 |
| June 4, 2013 | 4.70 | 4.77 | 4.58 | 4.58 | 28090.00 |
| June 3, 2013 | 4.54 | 4.81 | 4.54 | 4.63 | 30060.00 |
| May 31, 2013 | 4.58 | 4.735 | 4.58 | 4.58 | 34613.00 |
| May 30, 2013 | 4.60 | 4.64 | 4.60 | 4.60 | 4184.00 |
| May 29, 2013 | 4.67 | 4.78 | 4.621 | 4.65 | 58583.00 |
| May 28, 2013 | 4.74 | 4.74 | 4.625 | 4.67 | 41663.00 |
| May 24, 2013 | 4.74 | 4.749 | 4.57 | 4.74 | 32803.00 |
| May 23, 2013 | 4.72 | 4.75 | 4.60 | 4.75 | 72704.00 |
| May 22, 2013 | 4.77 | 4.85 | 4.74 | 4.75 | 86816.00 |
| May 21, 2013 | 4.76 | 4.85 | 4.671 | 4.85 | 76597.00 |
| May 20, 2013 | 5.01 | 5.05 | 4.41 | 4.75 | 397945.0 |
| May 17, 2013 | 5.55 | 5.657 | 5.01 | 5.08 | 151552.0 |
| May 16, 2013 | 5.84 | 5.885 | 5.77 | 5.80 | 84086.00 |
| May 15, 2013 | 5.80 | 5.93 | 5.78 | 5.90 | 74713.00 |
| May 14, 2013 | 5.79 | 5.85 | 5.75 | 5.80 | 63489.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
ADK Price Benchmarks
| Companies | |
|---|---|
| Assisted Living Concepts | 11.94 |
| Unison HealthCare Corporation | 0.0007 |
| AHSI | 0.045 |
ADK Price Range, Past 5 Years
| Minimum | 0.6047 | Mar 13 2009 |
| Maximum | 5.905 | Jul 19 2011 |
| Average | 3.496 |
