FinancialContent is the trusted provider of stock market information to the media industry.
Allied Healthcare (NQ: AHPI)
1.790 USD  +0.040 (+2.29%)
Official Closing Price  /  Updated: 4:00 PM EDT, Apr 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 18, 2019 1.790 1.790 1.790 1.790 2,122 +0.04(+2.29%)
Apr 17, 2019 1.750 1.750 1.750 1.750 242 -0.03(-1.69%)
Apr 16, 2019 1.790 1.790 1.730 1.780 3,344 -0.05(-2.73%)
Apr 15, 2019 1.830 1.840 1.800 1.830 1,599 +0.02(+1.11%)
Apr 12, 2019 1.780 1.810 1.760 1.810 3,800 -0.00(-0.01%)
Apr 11, 2019 1.780 1.830 1.770 1.810 2,108 +0.02(+1.12%)
Apr 10, 2019 1.850 1.850 1.790 1.790 2,976 -0.06(-3.24%)
Apr 09, 2019 1.790 1.850 1.720 1.850 2,881 +0.04(+2.21%)
Apr 08, 2019 1.720 1.810 1.720 1.810 2,205 +0.08(+4.62%)
Apr 05, 2019 1.780 1.800 1.730 1.730 1,000 -0.04(-2.26%)
Apr 04, 2019 1.780 1.780 1.750 1.770 5,313 +0.00(+0.00%)
Apr 03, 2019 1.780 1.785 1.770 1.770 1,100 -0.02(-1.12%)
Apr 02, 2019 1.790 1.790 1.770 1.790 2,117 +0.01(+0.61%)
Apr 01, 2019 1.800 1.800 1.775 1.779 1,348 -0.04(-2.25%)
Mar 29, 2019 1.810 1.900 1.810 1.820 4,600 +0.04(+2.25%)
Mar 28, 2019 1.750 1.780 1.750 1.780 2,244 +0.03(+1.61%)
Mar 27, 2019 1.750 1.760 1.750 1.752 2,025 +0.00(+0.10%)
Mar 26, 2019 1.750 1.770 1.736 1.750 9,142 -0.08(-4.55%)
Mar 25, 2019 1.750 1.950 1.737 1.833 36,256 +0.07(+4.18%)
Mar 22, 2019 1.730 1.820 1.721 1.760 7,000 +0.04(+2.33%)
Mar 21, 2019 1.760 1.760 1.720 1.720 8,124 -0.04(-2.27%)
Mar 20, 2019 1.790 1.790 1.760 1.760 4,987 -0.02(-1.12%)
Mar 19, 2019 1.830 1.830 1.780 1.780 9,975 -0.06(-3.26%)
Mar 18, 2019 1.770 1.840 1.770 1.840 3,154 +0.07(+3.95%)
Mar 15, 2019 1.840 1.840 1.770 1.770 11,300 -0.07(-3.80%)
Mar 14, 2019 1.829 1.840 1.829 1.840 13,425 +0.00(+0.01%)
Mar 13, 2019 1.840 1.840 1.840 1.840 1,109 -0.00(-0.01%)
Mar 12, 2019 1.840 1.840 1.820 1.840 6,051 -0.09(-4.66%)
Mar 11, 2019 1.860 1.930 1.770 1.930 16,750 +0.08(+4.32%)
Mar 08, 2019 1.860 1.900 1.820 1.850 27,800 +0.04(+2.21%)
Mar 07, 2019 1.810 2.000 1.790 1.810 42,179 +0.01(+0.56%)
Mar 06, 2019 1.790 1.810 1.780 1.800 10,060 +0.05(+2.70%)
Mar 05, 2019 1.760 1.769 1.751 1.753 3,683 -0.02(-0.98%)
Mar 04, 2019 1.860 1.860 1.760 1.770 2,471 -0.09(-4.84%)
Mar 01, 2019 1.820 1.860 1.790 1.860 3,700 +0.00(+0.00%)
Feb 28, 2019 1.860 1.860 1.814 1.860 3,082 +0.02(+1.09%)
Feb 27, 2019 1.840 1.840 1.840 1.840 393 +0.04(+2.22%)
Feb 26, 2019 1.910 1.910 1.740 1.800 13,083 -0.09(-4.96%)
Feb 25, 2019 1.910 1.910 1.850 1.894 1,524 -0.05(-2.37%)
Feb 22, 2019 1.940 1.940 1.940 1.940 100 +0.04(+2.11%)
Feb 21, 2019 1.950 1.950 1.850 1.900 10,624 +0.01(+0.53%)
Feb 20, 2019 1.930 1.950 1.890 1.890 8,004 -0.01(-0.31%)
Feb 19, 2019 1.930 1.930 1.890 1.896 3,186 +0.01(+0.31%)
Feb 15, 2019 1.890 1.890 1.890 1.890 100 +0.04(+2.16%)
Feb 14, 2019 1.890 1.890 1.850 1.850 1,086 +0.00(+0.00%)
Feb 13, 2019 1.760 1.850 1.757 1.850 4,204 +0.09(+5.11%)
Feb 12, 2019 1.760 1.780 1.760 1.760 2,818 +0.07(+4.14%)
Feb 11, 2019 1.900 1.900 1.690 1.690 25,235 -0.25(-12.89%)
Feb 08, 2019 1.980 1.980 1.940 1.940 200 +0.04(+2.10%)
Feb 07, 2019 1.810 1.900 1.810 1.900 929 -0.04(-2.06%)
Feb 06, 2019 1.940 1.940 1.940 61 +0.00(+0.00%)
Feb 05, 2019 1.940 1.940 1.940 1.940 921 +0.00(+0.00%)
Feb 04, 2019 1.920 1.940 1.920 1.940 891 +0.06(+3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More