Allied Healthcare (NQ: AHPI )

5.590 USD -0.460 (-7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 6.000 6.010 5.550 5.590 134,998 -0.46(-7.60%)
Oct 21, 2021 6.080 6.145 5.900 6.050 104,147 -0.12(-1.94%)
Oct 20, 2021 6.200 6.400 6.070 6.170 93,576 +0.01(+0.16%)
Oct 19, 2021 6.300 6.300 6.010 6.160 95,728 -0.05(-0.81%)
Oct 18, 2021 5.830 6.396 5.800 6.210 243,742 +0.36(+6.15%)
Oct 15, 2021 6.070 6.200 5.850 5.850 88,617 -0.18(-2.99%)
Oct 14, 2021 6.420 6.420 6.020 6.030 131,213 -0.39(-6.07%)
Oct 13, 2021 6.070 6.500 6.070 6.420 158,577 +0.29(+4.73%)
Oct 12, 2021 6.050 6.200 6.010 6.130 118,145 +0.02(+0.33%)
Oct 11, 2021 6.070 6.212 5.980 6.110 45,943 +0.11(+1.83%)
Oct 08, 2021 6.240 6.294 5.966 6.000 92,349 -0.35(-5.51%)
Oct 07, 2021 6.060 6.570 6.060 6.350 164,497 +0.29(+4.79%)
Oct 06, 2021 5.830 6.290 5.810 6.060 130,697 +0.13(+2.19%)
Oct 05, 2021 6.520 6.545 5.860 5.930 211,533 -0.66(-10.02%)
Oct 04, 2021 6.730 6.850 6.500 6.590 103,107 -0.28(-4.08%)
Oct 01, 2021 6.790 6.900 6.620 6.870 74,118 -0.03(-0.43%)
Sep 30, 2021 6.790 6.970 6.726 6.900 101,990 +0.15(+2.22%)
Sep 29, 2021 7.130 7.130 6.610 6.750 182,394 -0.38(-5.33%)
Sep 28, 2021 6.990 7.200 6.881 7.130 136,431 +0.00(+0.00%)
Sep 27, 2021 7.150 7.220 6.860 7.130 234,654 -0.12(-1.66%)
Sep 24, 2021 7.340 7.420 7.110 7.250 310,032 -0.18(-2.42%)
Sep 23, 2021 7.230 7.610 7.100 7.430 270,231 +0.17(+2.34%)
Sep 22, 2021 7.590 7.740 7.070 7.260 419,168 -0.47(-6.08%)
Sep 21, 2021 7.050 8.180 7.030 7.730 1,245,371 +0.68(+9.65%)
Sep 20, 2021 7.350 7.450 7.020 7.050 214,445 -0.61(-7.96%)
Sep 17, 2021 7.150 7.920 7.120 7.660 509,330 +0.29(+3.93%)
Sep 16, 2021 6.760 7.450 6.710 7.370 886,332 +0.21(+2.93%)
Sep 15, 2021 6.460 8.435 6.180 7.160 8,144,511 +0.78(+12.23%)
Sep 14, 2021 7.000 7.030 6.360 6.380 568,994 -0.66(-9.38%)
Sep 13, 2021 7.650 7.763 6.960 7.040 623,095 -0.61(-7.97%)
Sep 10, 2021 8.300 8.340 7.650 7.650 432,084 -0.65(-7.83%)
Sep 09, 2021 8.260 8.560 8.050 8.300 253,905 +0.07(+0.85%)
Sep 08, 2021 8.510 8.560 8.110 8.230 307,947 +0.03(+0.37%)
Sep 07, 2021 9.180 9.450 8.034 8.200 745,105 -0.98(-10.68%)
Sep 03, 2021 9.950 9.950 9.130 9.180 409,574 -0.63(-6.42%)
Sep 02, 2021 9.550 9.920 9.400 9.810 420,485 +0.16(+1.66%)
Sep 01, 2021 9.490 9.760 9.210 9.650 412,612 +0.21(+2.22%)
Aug 31, 2021 10.32 10.32 9.320 9.440 911,749 -0.54(-5.41%)
Aug 30, 2021 9.810 11.16 9.700 9.980 2,217,389 +0.29(+2.99%)
Aug 27, 2021 9.150 9.980 8.900 9.690 1,347,166 +0.60(+6.60%)
Aug 26, 2021 9.650 9.790 8.980 9.090 808,192 -0.52(-5.41%)
Aug 25, 2021 10.05 10.08 9.300 9.610 522,928 -0.44(-4.38%)
Aug 24, 2021 9.250 10.23 9.000 10.05 1,088,822 +0.75(+8.06%)
Aug 23, 2021 9.310 9.500 8.810 9.300 1,221,911 -0.01(-0.11%)
Aug 20, 2021 8.980 9.581 8.945 9.310 874,853 +0.31(+3.44%)
Aug 19, 2021 10.03 10.38 8.860 9.000 1,372,753 -1.65(-15.49%)
Aug 18, 2021 9.540 11.16 9.521 10.65 3,019,763 +1.16(+12.22%)
Aug 17, 2021 10.34 10.92 9.360 9.490 2,854,605 -0.69(-6.78%)
Aug 16, 2021 11.74 12.15 10.17 10.18 1,884,657 -2.12(-17.24%)
Aug 13, 2021 13.36 13.36 12.00 12.30 3,073,644 -1.40(-10.22%)
Aug 12, 2021 16.20 16.41 12.66 13.70 18,992,067 +1.01(+7.96%)
Aug 11, 2021 12.06 15.50 12.00 12.69 21,671,358 +1.40(+12.40%)
Aug 10, 2021 12.01 16.10 10.61 11.29 31,500,354 +1.17(+11.56%)
Aug 09, 2021 8.600 10.85 8.410 10.12 14,549,374 +1.88(+22.82%)
Aug 06, 2021 8.330 8.880 7.700 8.240 2,980,428 +0.00(+0.00%)
Aug 05, 2021 8.600 9.290 8.150 8.240 1,378,640 -0.52(-5.94%)
Aug 04, 2021 9.000 9.440 7.900 8.760 5,060,941 -0.14(-1.57%)
Aug 03, 2021 9.220 10.90 8.650 8.900 15,711,592 +0.02(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.