AdCare Health Systems Inc (ADK) Historical Stock Data

Historical Data

In the past 30 trading days, ADK is up 1.50% a day on average. There have been 19 days where AdCare Health Systems Inc closed green and 11 days where ADK closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	0.48	0.49	↑$0.01 (2.08%)	0.45	0.50	405.35K
2020-10-07	0.39	0.46	↑$0.07 (17.95%)	0.39	0.47	503.13K
2020-10-06	0.40	0.38	↓$0.02 (-5.00%)	0.37	0.46	1.76M
2020-10-05	0.34	0.39	↑$0.06 (16.42%)	0.32	0.40	1.61M
2020-10-02	0.28	0.33	↑$0.05 (17.86%)	0.26	0.34	789.22K
2020-10-01	0.29	0.29	↑$0.01 (1.75%)	0.28	0.30	419.30K
2020-09-30	0.28	0.28	↑$0.00 (0.00%)	0.28	0.29	52K
2020-09-29	0.28	0.28	↓$0.01 (-1.79%)	0.27	0.29	323.15K
2020-09-28	0.28	0.29	↑$0.01 (3.57%)	0.27	0.30	321.50K
2020-09-25	0.25	0.29	↑$0.04 (14.00%)	0.25	0.29	219.58K
2020-09-24	0.25	0.25	↑$0.00 (0.00%)	0.24	0.26	115.08K
2020-09-23	0.24	0.22	↓$0.02 (-8.33%)	0.22	0.25	62.80K
2020-09-22	0.25	0.23	↓$0.02 (-8.00%)	0.23	0.25	73.50K
2020-09-21	0.27	0.24	↓$0.03 (-9.43%)	0.24	0.27	30K
2020-09-18	0.24	0.26	↑$0.02 (6.25%)	0.24	0.27	88.60K
2020-09-17	0.23	0.23	↑$0.00 (0.00%)	0.23	0.25	145.50K
2020-09-16	0.24	0.24	↑$0.00 (0.00%)	0.24	0.25	0.92M
2020-09-15	0.28	0.24	↓$0.04 (-12.73%)	0.24	0.28	449.50K
2020-09-14	0.27	0.27	↑$0.01 (1.89%)	0.27	0.28	172.89K
2020-09-11	0.24	0.27	↑$0.03 (12.50%)	0.23	0.27	204.50K
2020-09-10	0.25	0.24	↓$0.01 (-4.00%)	0.24	0.25	113.50K
2020-09-09	0.27	0.24	↓$0.03 (-11.11%)	0.24	0.27	136K
2020-09-08	0.28	0.26	↓$0.02 (-7.14%)	0.26	0.29	191.25K
2020-09-04	0.26	0.27	↑$0.01 (1.92%)	0.24	0.27	1.07M
2020-09-03	0.27	0.25	↓$0.03 (-9.26%)	0.25	0.27	265.28K
2020-09-02	0.28	0.27	↓$0.01 (-3.57%)	0.26	0.29	65.54K
2020-09-01	0.27	0.27	↑$0.00 (0.00%)	0.26	0.30	356.05K
2020-08-31	0.23	0.26	↑$0.03 (13.04%)	0.23	0.29	263.73K
2020-08-28	0.22	0.25	↑$0.03 (11.36%)	0.22	0.32	253.20K
2020-08-27	0.21	0.22	↑$0.01 (4.76%)	0.21	0.23	283.38K