Advocat (AVCA)

6.199 +0.26  +4.36%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Advocat Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 5.997 6.199 5.961 6.199 5468
May 24, 2012 6.00 6.00 5.59 5.94 7344
May 23, 2012 5.86 6.01 5.80 6.01 7167
May 22, 2012 5.89 6.01 5.869 5.95 7051
May 21, 2012 5.91 6.00 5.70 5.95 9254
May 18, 2012 5.80 5.90 5.651 5.880 6670
May 17, 2012 6.37 6.40 5.60 5.82 35324
May 16, 2012 6.550 6.550 6.30 6.37 10884
May 15, 2012 6.67 6.80 6.23 6.26 24211
May 14, 2012 6.81 7.01 6.25 6.95 62396
May 11, 2012 7.50 7.54 6.80 6.82 242061
May 10, 2012 4.57 4.570 4.011 4.34 13160
May 9, 2012 4.80 4.80 4.70 4.71 4704
May 8, 2012 4.82 4.84 4.79 4.80 2050
May 7, 2012 4.855 4.855 4.82 4.82 600.00
May 4, 2012 4.84 4.90 4.79 4.79 2998
May 3, 2012 4.85 4.85 4.85 4.85 300.00
May 2, 2012 4.84 4.92 4.83 4.83 877.00
May 1, 2012 5.00 5.00 5.00 5.00 200.00
April 30, 2012 4.94 5.00 4.838 5.00 3242
April 27, 2012 5.02 5.08 4.75 5.08 4300
April 26, 2012 4.925 4.99 4.925 4.99 750.00
April 25, 2012 5.39 5.39 4.91 5.27 400.00
April 24, 2012 4.81 5.28 4.81 5.20 4200
April 23, 2012 4.89 4.94 4.80 4.85 4973
April 20, 2012 4.89 4.89 4.89 4.89 150.00
April 19, 2012 4.89 4.97 4.89 4.95 2133
April 18, 2012 4.85 4.85 4.85 4.85 0.00
April 17, 2012 5.26 5.26 4.80 4.85 9119
April 16, 2012 5.065 5.12 5.065 5.12 1400
April 13, 2012 5.39 5.39 4.93 5.04 9906
April 12, 2012 5.47 5.47 5.47 5.47 0.00
April 11, 2012 5.22 5.47 5.22 5.47 2691
April 10, 2012 5.48 5.52 5.14 5.20 6372
April 9, 2012 5.05 5.590 5.05 5.590 303.00
April 5, 2012 5.09 5.586 4.786 5.05 5575
April 4, 2012 5.17 5.17 5.114 5.114 1400
April 3, 2012 5.26 5.28 5.15 5.15 2400
April 2, 2012 5.17 5.39 5.160 5.34 3271
March 30, 2012 5.21 5.24 5.17 5.18 2548
March 29, 2012 5.18 5.19 5.18 5.19 1269
March 28, 2012 5.31 5.37 5.15 5.15 7829
March 27, 2012 5.58 5.656 5.15 5.33 7730
March 26, 2012 5.55 5.59 5.54 5.54 2400
March 23, 2012 5.59 5.59 5.541 5.541 1873
March 22, 2012 5.57 5.58 5.541 5.55 706.00
March 21, 2012 5.66 5.66 5.66 5.66 0.00
March 20, 2012 5.65 5.787 5.65 5.70 3950
March 19, 2012 5.69 5.700 5.66 5.66 3924
March 16, 2012 5.87 6.145 5.66 5.68 15648
  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

AVCA News

ADVOCAT INC Financials
May 19, 1:04PM
Health Care Sector Wrap
May 15, 4:44PM Fox Business
$AVCA Board Unanimously Rejects Unsolicited Non-Binding Expression of Interest From Covington Investments
about 13 days ago by Benzinga
another $ARNA is $AVCA +70.8% receiving a buyout
about 16 days ago by cjj
On The Fly: Midday Wrap
May 11, 12:42PM
$AVCA shares up 82% as Covington boosts offer for co. from $7.50/share to $8.50/share
about 16 days ago by Street_Insider
$AVCA filed latest Quarterly Report http://stks.co/3kir
about 18 days ago by MarketBrief
Advocat Announces 2012 First Quarter Results
May 09, 4:02PM GlobeNewswire
Advocat, Inc. (AVCA) Swings to Q4 Loss
Mar 07, 5:48PM Street Insider
$AVCA Insider Buy: $119K of stock bought by Covington Health Group, LLC between November 29, 2011 - December 1, 2011 http://stks.co/1TU1
about 170 days ago by MarketBrief
$AVCA Insider Buy: $119K of stock bought by Covington Health Group, LLC between November 29, 2011 - December 1, 2011 http://stks.co/1SHV
about 171 days ago by MarketBrief
$AVCA Insider Buy: $119K of stock bought by Covington Health Group, LLC between November 29, 2011 - December 1, 2011 http://stks.co/1Q4P
about 173 days ago by MarketBrief
$AVCA Insider Buy: $119K of stock bought by Covington Health Group, LLC between November 29, 2011 - December 1, 2011 http://stks.co/1OsZ
about 174 days ago by MarketBrief
$AVCA Insider Buy: $119K of stock bought by Covington Health Group, LLC between November 29, 2011 - December 1, 2011 http://stks.co/1Nf9
about 175 days ago by MarketBrief
$AVCA Insider Buy: $119K of stock bought by Covington Health Group, LLC between November 29, 2011 - December 1, 2011 http://stks.co/1Mso
about 177 days ago by MarketBrief
$AVCA Insider Buy: $119K of stock bought by Covington Health Group, LLC between November 29, 2011 - December 1, 2011 http://stks.co/1Ld2
about 178 days ago by MarketBrief
$AVCA Insider Buy: $348K of stock bought by Covington Health Group, LLC on November 16, 2011 http://stks.co/1CGx
about 191 days ago by MarketBrief
ADVOCAT INC Financials
Nov 15, 1:04PM
$AVCA filed latest Quarterly Report http://stks.co/10gx
about 202 days ago by MarketBrief
Today's Dividend-Paying Winners and Losers: http://stks.co/EkO / $NCT $AVCA $MS $BBY $SVU $AEO $CF $TUP $HAS $CLC
about 255 days ago by DynamicDividend
Nursing home stocks getting annihilated: $SUNH $KND $SKH $ENSG $NHC $FVE $SRZ $ADK $AVCA $ESC $BKD -- $ALC & $CSU not hit yet
about 300 days ago by bricktop13
Today's Dividend-Paying Winners and Losers: http://goo.gl/r2Kam / $AVCA $BAC $PNC $SU $WTI $CASY $BKCC
about 446 days ago by DynamicDividend
$ODSY - Nice premium in takeover; a lot of great valuation in long term care, more deals to come $BKD, $FVE, $KND, $SUNH, $SKH, $AVCA
about 735 days ago by OptionRadar
NASDAQ 3 biggest advancers: $BAYN 136.21%, $AVCA 22.62%, $QTWW 20.30%, Fueled by NASDAQ Last Sale http://bit.ly/datajunkies
about 976 days ago by datajunkies
NASDAQ 3 biggest advancers: $BAYN 136.21%, $AVCA 22.62%, $QTWW 20.30%, Fueled by NASDAQ Last Sale http://bit.ly/datajunkies
about 976 days ago by datajunkies
NASDAQ 3 biggest advancers: $BAYN 136.21%, $AVCA 22.62%, $QTWW 20.30%, Fueled by NASDAQ Last Sale http://bit.ly/datajunkies
about 976 days ago by datajunkies
NASDAQ 3 biggest advancers: $BAYN 130.17%, $AVCA 19.01%, $AFFM 16.63%, Fueled by NASDAQ Last Sale http://bit.ly/datajunkies
about 976 days ago by datajunkies
NASDAQ 3 biggest advancers: $BAYN 131.90%, $OSUR 16.31%, $AVCA 14.07%, Fueled by NASDAQ Last Sale http://bit.ly/datajunkies
about 976 days ago by datajunkies

Recent Quotes

Symbol Price Chg Chg % Market Cap
AVCA 6.199 +0.26 +4.36% 36.08M
AVB 139.84 -1.30 -0.92% 13.31B
AVAV 21.53 -0.11 -0.51% 475.81M
AVA 25.45 -0.04 -0.16% 1.490B
BAMM 3.24 +0.02 +0.62% 51.22M
BAM 31.76 +0.16 +0.51% 19.77B
BALT 3.80 -0.07 -1.81% 64.60M
BAK 11.30 +0.15 +1.35% 2.552B
BAH 14.98 -0.25 -1.64% 1.887B
BAGL 16.63 -0.10 -0.60% 280.71M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close