Virtus KAR Health Sciences P (AAAEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 09 May 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 08 May 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 07 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 06 May 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 03 May 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 02 May 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 01 May 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 30 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 29 Apr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 26 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 25 Apr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 24 Apr 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 23 Apr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 22 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 19 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 18 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 17 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 16 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 15 Apr 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 12 Apr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 11 Apr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 10 Apr 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 09 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 08 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 05 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 04 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 03 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 02 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 01 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 28 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 27 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 26 Mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 25 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 22 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 21 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 20 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 19 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 18 Mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 15 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 14 Mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 13 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 12 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 11 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 08 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 07 Mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 06 Mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 05 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 04 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 01 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 29 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 28 Feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 27 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 26 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 23 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 22 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 21 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 20 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 16 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 15 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 14 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 13 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 12 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 09 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 08 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 07 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 06 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 05 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.