Below is the stock price history for Advocat AVCA. 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 Advocat stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Advocat Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-22 | 5.95 | 5.95 | 5.95 | 5.95 | 100 |
| 2012-05-18 | 5.83 | 5.83 | 5.83 | 5.83 | 100 |
| 2012-05-17 | 6.35 | 6.35 | 5.70 | 5.70 | 500 |
| 2012-05-16 | 6.37 | 6.40 | 6.37 | 6.40 | 400 |
| 2012-05-15 | 6.46 | 6.50 | 6.31 | 6.31 | 456 |
| 2012-05-14 | 6.56 | 7.00 | 6.36 | 7.00 | 8,831 |
| 2012-05-11 | 7.34 | 7.50 | 6.85 | 6.85 | 14,546 |
| 2012-05-10 | 4.34 | 4.34 | 4.34 | 4.34 | 100 |
| 2012-05-09 | 4.75 | 4.75 | 4.75 | 4.75 | 100 |
| 2012-05-08 | 4.84 | 4.84 | 4.84 | 4.84 | 100 |
| 2012-04-30 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| 2012-04-27 | 4.99 | 4.99 | 4.99 | 4.99 | 100 |
| 2012-04-25 | 5.27 | 5.27 | 5.27 | 5.27 | 100 |
| 2012-04-24 | 5.08 | 5.28 | 4.98 | 5.28 | 401 |
| 2012-04-23 | 4.89 | 4.89 | 4.85 | 4.85 | 100 |
| 2012-04-17 | 4.85 | 4.91 | 4.80 | 4.85 | 522 |
| 2012-04-16 | 5.09 | 5.12 | 5.05 | 5.05 | 103 |
| 2012-04-13 | 5.25 | 5.25 | 5.02 | 5.16 | 549 |
| 2012-04-11 | 5.43 | 5.47 | 5.43 | 5.47 | 300 |
| 2012-04-10 | 5.32 | 5.32 | 5.32 | 5.32 | 1 |
| 2012-04-05 | 4.97 | 5.20 | 4.97 | 5.20 | 149 |
| 2012-04-04 | 5.10 | 5.10 | 5.10 | 5.10 | 100 |
| 2012-04-03 | 5.24 | 5.24 | 5.24 | 5.24 | 100 |
| 2012-04-02 | 5.24 | 5.24 | 5.24 | 5.24 | 100 |
| 2012-03-28 | 5.30 | 5.30 | 5.15 | 5.15 | 400 |
| 2012-03-27 | 5.47 | 5.47 | 5.31 | 5.44 | 626 |
| 2012-03-21 | 5.60 | 5.60 | 5.60 | 5.60 | 500 |
| 2012-03-19 | 5.66 | 5.66 | 5.66 | 5.66 | 100 |
| 2012-03-16 | 5.99 | 5.99 | 5.75 | 5.75 | 300 |
| 2012-03-14 | 6.06 | 6.08 | 6.06 | 6.08 | 400 |
» More Advocat Stock Price History
