ADCARE HEALTH SYSTEMS Historical Stock Price

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. The Adcare Health Systems stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Adcare Health Systems Historical Stock Price

DateOpenHighLowCloseVolume
2017-09-29 0.9697 0.9699 0.96 0.96 1,600
2017-09-27 0.9469 0.9469 0.85 0.8624 700
2017-09-26 0.9899 0.9899 0.9899 0.9899 200
2017-09-22 0.92 0.98 0.92 0.9201 700
2017-09-19 0.90 0.90 0.90 0.90 100
2017-09-18 0.98 0.98 0.97 0.97 400
2017-09-14 0.89 0.89 0.89 0.89 300
2017-09-11 0.8999 0.8999 0.8999 0.8999 200
2017-09-08 0.9403 0.9403 0.89 0.89 200
2017-09-07 0.90 0.90 0.891 0.891 6,009
2017-09-06 0.9101 0.9404 0.87 0.9127 1,300
2017-09-05 1.01 1.02 1.00 1.00 300
2017-08-31 1.03 1.03 0.97 1.02 1,312
2017-08-29 1.01 1.02 1.01 1.02 1,882
2017-08-28 1.01 1.01 0.96 0.96 2,000
2017-08-24 0.96 0.96 0.96 0.96 900
2017-08-23 1.05 1.05 1.02 1.02 200
2017-08-22 1.04 1.04 1.00 1.00 2,171
2017-08-21 0.97 0.97 0.96 0.96 1,800
2017-08-18 0.95 0.95 0.95 0.95 100
2017-08-11 0.96 0.96 0.96 0.96 900
2017-08-10 1.00 1.00 1.00 1.00 100
2017-08-04 1.07 1.07 1.06 1.06 200
2017-08-03 1.06 1.06 1.06 1.06 100
2017-08-02 1.08 1.08 1.06 1.06 550
2017-07-31 1.06 1.06 1.06 1.06 250
2017-07-28 1.06 1.06 1.06 1.06 100
2017-07-27 1.05 1.06 1.05 1.06 200
2017-07-26 1.06 1.06 1.04 1.04 1,700
2017-07-25 1.06 1.06 1.02 1.02 2,200

» More Adcare Health Systems Stock Price History

To see other companies like Adcare Health Systems (ADK), view our stock market today for news, and other data.