ADVOCAT Historical Stock Price

Below is the stock price history for Advocat AVCA. Data is recorded each day for the historical open, high, low, close and volume. The Advocat 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.

Advocat Historical Stock Price

DateOpenHighLowCloseVolume
2013-03-14 5.21 5.21 5.15 5.15 276
2013-03-13 5.15 5.15 5.15 5.15 2
2013-03-12 5.10 5.12 4.99 4.99 360
2013-03-11 5.38 5.38 5.30 5.33 102
2013-03-08 5.55 5.55 5.45 5.45 20
2013-03-07 5.58 5.75 5.56 5.67 703
2013-03-06 5.52 5.53 5.42 5.50 500
2013-03-05 5.52 5.52 5.43 5.49 295
2013-02-27 5.41 5.70 5.41 5.70 103
2013-02-25 5.45 5.45 5.45 5.45 80
2013-02-22 5.26 5.26 5.26 5.26 100
2013-02-21 5.48 5.49 5.48 5.49 85
2013-02-19 5.46 5.46 5.25 5.26 48
2013-02-14 5.35 5.47 5.35 5.40 201
2013-02-13 5.72 5.72 5.56 5.56 200
2013-02-12 5.48 5.48 5.48 5.48 348
2013-02-11 5.16 5.16 5.16 5.16 100
2013-02-08 5.42 5.42 5.42 5.42 100
2013-02-07 5.42 5.42 5.42 5.42 100
2013-02-06 5.17 5.32 5.17 5.32 200
2013-02-05 5.09 5.22 5.09 5.22 110
2013-02-04 5.15 5.15 5.15 5.15 100
2013-01-30 5.00 5.00 5.00 5.00 100
2013-01-29 5.37 5.37 5.37 5.37 88
2013-01-24 5.18 5.18 5.18 5.18 100
2013-01-22 5.21 5.21 5.12 5.12 726
2013-01-18 5.27 5.27 5.25 5.25 200
2013-01-17 5.46 5.46 5.40 5.40 10
2013-01-11 5.33 5.33 5.33 5.33 5
2013-01-09 5.29 5.29 5.29 5.29 9

» More Advocat Stock Price History

To see other companies like Advocat (AVCA), view our stock market today for news, and other data.