AMERICAN CARESOURCE HLDGS Historical Stock Price

Below is the stock price history for American Caresource Hldgs ANCI. 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 American Caresource Hldgs stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

American Caresource Hldgs Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-09	0.5499	0.5499	0.5499	0.5499	250
2012-05-08	0.5499	0.5499	0.5412	0.5499	800
2012-05-02	0.495	0.495	0.495	0.495	2,000
2012-05-01	0.49	0.49	0.49	0.49	4,792
2012-04-17	0.48	0.51	0.47	0.48	5,700
2012-04-11	0.49	0.49	0.49	0.49	267
2012-04-05	0.5002	0.51	0.5001	0.51	6,950
2012-04-04	0.51	0.51	0.51	0.51	100
2012-03-30	0.53	0.53	0.53	0.53	2,370
2012-03-29	0.56	0.56	0.56	0.56	100
2012-03-28	0.511	0.511	0.511	0.511	300
2012-03-21	0.5399	0.5399	0.5399	0.5399	100
2012-03-20	0.5232	0.5288	0.5232	0.5288	300
2012-03-19	0.521	0.521	0.521	0.521	100
2012-03-16	0.599	0.599	0.599	0.599	1,635
2012-03-15	0.62	0.62	0.56	0.56	800
2012-03-14	0.52	0.52	0.52	0.52	5,565
2012-03-13	0.57	0.57	0.57	0.57	599
2012-03-12	0.66	0.684	0.64	0.64	5,200
2012-03-09	0.56	0.59	0.56	0.59	19,800
2012-03-08	0.471	0.471	0.47	0.47	500
2012-03-07	0.50	0.50	0.49	0.49	400
2012-03-06	0.4811	0.4811	0.4811	0.4811	200
2012-03-05	0.4811	0.4811	0.4811	0.4811	200
2012-03-01	0.50	0.50	0.50	0.50	500
2012-02-29	0.51	0.51	0.51	0.51	198
2012-02-28	0.508	0.508	0.5001	0.5001	600
2012-02-27	0.51	0.51	0.51	0.51	200
2012-02-23	0.51	0.51	0.51	0.51	100
2012-02-22	0.58	0.58	0.58	0.58	4,502

» More American Caresource Hldgs Stock Price History