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
2013-06-05	1.91	1.91	1.91	1.91	100
2013-04-30	1.85	1.90	1.85	1.90	300
2013-04-24	1.83	1.83	1.83	1.83	200
2013-04-09	2.00	2.00	2.00	2.00	3
2013-03-28	1.99	1.99	1.98	1.98	250
2013-03-20	1.83	1.83	1.83	1.83	86
2013-03-05	1.88	1.88	1.88	1.88	300
2013-01-22	1.90	1.90	1.90	1.90	300
2013-01-18	1.96	1.96	1.96	1.96	250
2013-01-17	1.79	1.79	1.79	1.79	100
2013-01-10	1.51	1.51	1.51	1.51	100
2012-12-19	1.52	1.52	1.52	1.52	11
2012-11-29	1.59	1.59	1.59	1.59	100
2012-11-15	1.49	1.49	1.46	1.46	900
2012-11-14	1.55	1.55	1.55	1.55	197
2012-11-12	1.55	1.59	1.55	1.59	1,194
2012-11-09	1.57	1.57	1.57	1.57	100
2012-11-07	1.64	1.64	1.64	1.64	84
2012-10-23	1.61	1.61	1.61	1.61	2
2012-10-04	1.57	1.60	1.57	1.60	400
2012-09-28	1.53	1.53	1.53	1.53	400
2012-09-27	1.52	1.52	1.52	1.52	300
2012-09-24	1.56	1.56	1.56	1.56	120
2012-09-21	1.54	1.55	1.51	1.51	1,443
2012-09-20	1.51	1.51	1.51	1.51	125
2012-09-19	1.51	1.51	1.51	1.51	1
2012-09-18	1.51	1.51	1.51	1.51	51
2012-09-12	1.51	1.51	1.51	1.51	1
2012-09-10	1.50	1.50	1.46	1.46	301
2012-07-26	0.52	0.52	0.52	0.52	100

» More American Caresource Hldgs Stock Price History