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. The American Caresource Hldgs 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 Caresource Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2015-09-17 1.18 1.28 1.18 1.28 1,421
2015-09-16 1.15 1.15 1.15 1.15 309
2015-09-14 1.17 1.32 1.13 1.13 1,218
2015-09-10 1.19 1.19 1.19 1.19 100
2015-09-09 1.22 1.22 1.22 1.22 2,519
2015-09-08 1.42 1.42 1.15 1.19 1,500
2015-09-04 1.47 1.47 1.44 1.44 300
2015-09-02 1.55 1.55 1.55 1.55 62
2015-08-27 1.50 1.50 1.50 1.50 100
2015-08-26 1.58 1.58 1.58 1.58 100
2015-08-24 1.42 1.42 1.42 1.42 100
2015-08-21 1.42 1.58 1.42 1.58 200
2015-08-20 1.56 1.56 1.56 1.56 638
2015-08-17 1.59 1.59 1.59 1.59 2,850
2015-08-13 1.72 1.72 1.70 1.70 105
2015-08-05 1.75 1.785 1.75 1.785 300
2015-07-24 1.66 1.66 1.66 1.66 300
2015-07-23 1.655 1.655 1.655 1.655 100
2015-07-17 1.66 1.66 1.66 1.66 100
2015-07-15 1.63 1.72 1.63 1.72 600
2015-07-08 1.65 1.66 1.65 1.66 250
2015-07-07 1.63 1.63 1.63 1.63 150
2015-07-06 1.70 1.70 1.70 1.70 100
2015-07-01 1.61 1.70 1.61 1.70 700
2015-06-29 1.65 1.65 1.61 1.61 294
2015-06-26 1.78 1.79 1.78 1.79 200
2015-06-22 1.80 1.80 1.80 1.80 100
2015-06-19 1.78 1.78 1.78 1.78 12
2015-06-16 1.74 1.74 1.74 1.74 100
2015-06-15 1.65 1.65 1.65 1.65 3

» More American Caresource Hldgs Stock Price History

To see other companies like American Caresource Hldgs (ANCI), view our stock market today for news, and other data.