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.

DateOpenCloseChangeLowHighVolume
2020-10-080.480.49↑$0.01 (2.08%)0.450.50405.35K
2020-10-070.390.46↑$0.07 (17.95%)0.390.47503.13K
2020-10-060.400.38↓$0.02 (-5.00%)0.370.461.76M
2020-10-050.340.39↑$0.06 (16.42%)0.320.401.61M
2020-10-020.280.33↑$0.05 (17.86%)0.260.34789.22K
2020-10-010.290.29↑$0.01 (1.75%)0.280.30419.30K
2020-09-300.280.28↑$0.00 (0.00%)0.280.2952K
2020-09-290.280.28↓$0.01 (-1.79%)0.270.29323.15K
2020-09-280.280.29↑$0.01 (3.57%)0.270.30321.50K
2020-09-250.250.29↑$0.04 (14.00%)0.250.29219.58K
2020-09-240.250.25↑$0.00 (0.00%)0.240.26115.08K
2020-09-230.240.22↓$0.02 (-8.33%)0.220.2562.80K
2020-09-220.250.23↓$0.02 (-8.00%)0.230.2573.50K
2020-09-210.270.24↓$0.03 (-9.43%)0.240.2730K
2020-09-180.240.26↑$0.02 (6.25%)0.240.2788.60K
2020-09-170.230.23↑$0.00 (0.00%)0.230.25145.50K
2020-09-160.240.24↑$0.00 (0.00%)0.240.250.92M
2020-09-150.280.24↓$0.04 (-12.73%)0.240.28449.50K
2020-09-140.270.27↑$0.01 (1.89%)0.270.28172.89K
2020-09-110.240.27↑$0.03 (12.50%)0.230.27204.50K
2020-09-100.250.24↓$0.01 (-4.00%)0.240.25113.50K
2020-09-090.270.24↓$0.03 (-11.11%)0.240.27136K
2020-09-080.280.26↓$0.02 (-7.14%)0.260.29191.25K
2020-09-040.260.27↑$0.01 (1.92%)0.240.271.07M
2020-09-030.270.25↓$0.03 (-9.26%)0.250.27265.28K
2020-09-020.280.27↓$0.01 (-3.57%)0.260.2965.54K
2020-09-010.270.27↑$0.00 (0.00%)0.260.30356.05K
2020-08-310.230.26↑$0.03 (13.04%)0.230.29263.73K
2020-08-280.220.25↑$0.03 (11.36%)0.220.32253.20K
2020-08-270.210.22↑$0.01 (4.76%)0.210.23283.38K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$ADK is being added

0 Like Report
rikishiiiii

$ADK who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is

0 Like Report