Below is the stock price history for Adcare Health Systems ADK. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Adcare Health Systems stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Adcare Health Systems Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2013-05-24 | 4.62 | 4.62 | 4.59 | 4.59 | 800 |
| 2013-05-23 | 4.72 | 4.72 | 4.64 | 4.71 | 6,356 |
| 2013-05-22 | 4.80 | 4.81 | 4.76 | 4.77 | 2,287 |
| 2013-05-21 | 4.70 | 4.80 | 4.69 | 4.80 | 4,900 |
| 2013-05-20 | 4.85 | 4.85 | 4.43 | 4.72 | 52,715 |
| 2013-05-17 | 5.58 | 5.58 | 5.13 | 5.13 | 7,741 |
| 2013-05-16 | 5.82 | 5.82 | 5.81 | 5.81 | 3,300 |
| 2013-05-15 | 5.82 | 5.91 | 5.80 | 5.90 | 607 |
| 2013-05-14 | 5.80 | 5.80 | 5.75 | 5.80 | 2,303 |
| 2013-05-10 | 5.82 | 5.82 | 5.82 | 5.82 | 200 |
| 2013-05-08 | 5.56 | 5.60 | 5.56 | 5.60 | 275 |
| 2013-05-07 | 5.62 | 5.62 | 5.62 | 5.62 | 100 |
| 2013-05-06 | 5.38 | 5.51 | 5.38 | 5.51 | 2,988 |
| 2013-05-03 | 5.45 | 5.45 | 5.17 | 5.30 | 10,553 |
| 2013-05-02 | 5.50 | 5.50 | 5.41 | 5.49 | 5,099 |
| 2013-05-01 | 5.71 | 5.71 | 5.63 | 5.63 | 1,078 |
| 2013-04-29 | 5.54 | 5.69 | 5.54 | 5.69 | 200 |
| 2013-04-25 | 5.74 | 5.74 | 5.64 | 5.67 | 626 |
| 2013-04-24 | 5.86 | 5.86 | 5.71 | 5.72 | 530 |
| 2013-04-23 | 5.86 | 5.87 | 5.85 | 5.855 | 5,500 |
| 2013-04-22 | 5.46 | 5.93 | 5.31 | 5.62 | 4,013 |
| 2013-04-19 | 6.02 | 6.02 | 5.75 | 5.88 | 5,883 |
| 2013-04-18 | 6.23 | 6.23 | 5.835 | 5.89 | 131,432 |
| 2013-04-17 | 3.95 | 4.30 | 3.95 | 4.30 | 500 |
| 2013-04-16 | 4.23 | 4.23 | 4.23 | 4.23 | 450 |
| 2013-04-15 | 4.26 | 4.26 | 4.23 | 4.23 | 300 |
| 2013-04-11 | 4.20 | 4.22 | 4.20 | 4.22 | 775 |
| 2013-04-05 | 4.08 | 4.33 | 4.08 | 4.13 | 5,690 |
| 2013-04-04 | 3.96 | 4.09 | 3.96 | 4.09 | 607 |
| 2013-04-03 | 4.01 | 4.01 | 4.01 | 4.01 | 100 |
» More Adcare Health Systems Stock Price History
