AMERICAN MED ALERT Historical Stock Price

Below is the stock price history for American Med Alert AMAC. Data is recorded each day for the historical open, high, low, close and volume. The American Med Alert 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.

American Med Alert Historical Stock Price

DateOpenHighLowCloseVolume
2011-12-22 8.55 8.56 8.55 8.56 31,500
2011-12-21 8.55 8.55 8.55 8.55 5,000
2011-12-20 8.55 8.55 8.545 8.545 18,025
2011-12-19 8.54 8.54 8.54 8.54 18,400
2011-12-16 8.54 8.54 8.54 8.54 2,600
2011-12-15 8.54 8.54 8.54 8.54 26,808
2011-12-14 8.54 8.54 8.53 8.53 49,600
2011-12-13 8.54 8.55 8.54 8.55 15,600
2011-12-12 8.54 8.54 8.54 8.54 18,646
2011-12-09 8.52 8.53 8.52 8.53 192
2011-12-08 8.54 8.54 8.53 8.53 4,800
2011-12-07 8.54 8.54 8.53 8.53 7,000
2011-12-06 8.54 8.54 8.53 8.53 4,500
2011-12-05 8.54 8.54 8.54 8.54 3,200
2011-12-02 8.55 8.55 8.53 8.53 19,315
2011-12-01 8.54 8.54 8.53 8.53 15,764
2011-11-30 8.55 8.55 8.54 8.54 200
2011-11-29 8.54 8.54 8.54 8.54 2,000
2011-11-28 8.54 8.54 8.53 8.53 2,100
2011-11-25 8.54 8.54 8.54 8.54 1,000
2011-11-23 8.54 8.54 8.54 8.54 100
2011-11-22 8.54 8.54 8.54 8.54 953
2011-11-21 8.54 8.54 8.53 8.53 4,800
2011-11-17 8.55 8.56 8.55 8.55 2,500
2011-11-16 8.59 8.59 8.59 8.59 100
2011-11-15 8.56 8.57 8.55 8.55 3,200
2011-11-14 8.57 8.57 8.57 8.57 1,800
2011-11-11 8.55 8.58 8.55 8.57 11,682
2011-11-10 8.53 8.55 8.53 8.54 20,200
2011-11-09 8.55 8.55 8.54 8.54 5,700

» More American Med Alert Stock Price History

To see other companies like American Med Alert (AMAC), view our stock market today for news, and other data.