Allied Healthcare Products, Inc. (AHPI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 4.0000 | 4.0200 | 3.6300 | 3.6600 | 3.6600 | 268,200 |
| 20 Jan 2022 | 4.2600 | 4.4200 | 4.0900 | 4.0900 | 4.0900 | 64,700 |
| 19 Jan 2022 | 4.1600 | 4.4800 | 4.1600 | 4.2900 | 4.2900 | 130,700 |
| 18 Jan 2022 | 4.5000 | 4.5000 | 4.1400 | 4.1900 | 4.1900 | 103,000 |
| 14 Jan 2022 | 4.6700 | 4.8000 | 4.3800 | 4.5600 | 4.5600 | 246,400 |
| 13 Jan 2022 | 5.1900 | 5.1900 | 4.5700 | 4.6400 | 4.6400 | 398,800 |
| 12 Jan 2022 | 5.1400 | 5.2800 | 5.0300 | 5.0500 | 5.0500 | 98,000 |
| 11 Jan 2022 | 5.2000 | 5.3100 | 5.0200 | 5.1700 | 5.1700 | 317,700 |
| 10 Jan 2022 | 5.2700 | 5.3000 | 5.0700 | 5.1300 | 5.1300 | 136,200 |
| 07 Jan 2022 | 5.0500 | 5.6700 | 5.0200 | 5.3400 | 5.3400 | 288,600 |
| 06 Jan 2022 | 5.2700 | 5.3000 | 4.8800 | 5.0400 | 5.0400 | 192,600 |
| 05 Jan 2022 | 5.6500 | 5.7200 | 5.3400 | 5.3400 | 5.3400 | 212,600 |
| 04 Jan 2022 | 5.9300 | 5.9500 | 5.5400 | 5.7000 | 5.7000 | 206,000 |
| 03 Jan 2022 | 5.8200 | 6.0400 | 5.7700 | 5.8900 | 5.8900 | 140,300 |
| 31 Dec 2021 | 5.9100 | 6.3000 | 5.8200 | 5.8200 | 5.8200 | 310,300 |
| 30 Dec 2021 | 5.8500 | 6.1000 | 5.6900 | 6.0000 | 6.0000 | 287,600 |
| 29 Dec 2021 | 5.9400 | 6.0800 | 5.6500 | 5.9500 | 5.9500 | 780,400 |
| 28 Dec 2021 | 6.2800 | 6.4200 | 6.0100 | 6.1600 | 6.1600 | 3,829,800 |
| 27 Dec 2021 | 5.8800 | 6.2500 | 5.6300 | 6.0000 | 6.0000 | 2,092,700 |
| 23 Dec 2021 | 5.9900 | 6.0500 | 5.6000 | 5.7800 | 5.7800 | 718,500 |
| 22 Dec 2021 | 6.1700 | 6.5700 | 5.9100 | 6.1800 | 6.1800 | 539,700 |
| 21 Dec 2021 | 5.6400 | 6.7000 | 5.5400 | 6.6700 | 6.6700 | 1,408,300 |
| 20 Dec 2021 | 6.4000 | 6.4000 | 5.4500 | 5.7900 | 5.7900 | 1,553,800 |
| 17 Dec 2021 | 5.7200 | 6.0400 | 5.4100 | 5.8000 | 5.8000 | 1,058,900 |
| 16 Dec 2021 | 5.5300 | 5.7200 | 5.1300 | 5.6000 | 5.6000 | 936,300 |
| 15 Dec 2021 | 5.0500 | 5.5300 | 4.8500 | 5.4800 | 5.4800 | 1,068,700 |
| 14 Dec 2021 | 5.0200 | 5.4300 | 5.0200 | 5.1100 | 5.1100 | 730,700 |
| 13 Dec 2021 | 5.2000 | 5.2500 | 4.9100 | 5.1000 | 5.1000 | 381,200 |
| 10 Dec 2021 | 5.0400 | 6.2000 | 5.0400 | 5.3300 | 5.3300 | 1,515,300 |
| 09 Dec 2021 | 5.0500 | 5.2900 | 5.0500 | 5.1200 | 5.1200 | 280,300 |
| 08 Dec 2021 | 5.1000 | 5.3400 | 5.0500 | 5.2200 | 5.2200 | 220,800 |
| 07 Dec 2021 | 5.0300 | 5.3700 | 4.8600 | 5.1500 | 5.1500 | 394,000 |
| 06 Dec 2021 | 5.1000 | 5.2800 | 4.6900 | 5.1700 | 5.1700 | 909,600 |
| 03 Dec 2021 | 6.2000 | 6.2600 | 5.3700 | 5.5200 | 5.5200 | 1,027,400 |
| 02 Dec 2021 | 7.0100 | 7.1500 | 6.0400 | 6.2600 | 6.2600 | 2,815,600 |
| 01 Dec 2021 | 6.2000 | 7.6900 | 5.9300 | 7.1700 | 7.1700 | 6,540,200 |
| 30 Nov 2021 | 7.9400 | 8.1500 | 6.0900 | 6.6000 | 6.6000 | 5,944,400 |
| 29 Nov 2021 | 6.6800 | 7.1100 | 6.2600 | 7.0000 | 7.0000 | 4,907,800 |
| 26 Nov 2021 | 7.6600 | 9.8200 | 7.3300 | 8.3200 | 8.3200 | 54,365,500 |
| 24 Nov 2021 | 5.5200 | 5.5400 | 5.2800 | 5.3800 | 5.3800 | 76,600 |
| 23 Nov 2021 | 5.1000 | 5.6300 | 4.9000 | 5.5000 | 5.5000 | 223,900 |
| 22 Nov 2021 | 4.9800 | 5.4800 | 4.5500 | 5.3900 | 5.3900 | 418,300 |
| 19 Nov 2021 | 4.8900 | 5.0500 | 4.8300 | 4.9700 | 4.9700 | 178,100 |
| 18 Nov 2021 | 5.0300 | 5.0400 | 4.8300 | 4.8700 | 4.8700 | 30,600 |
| 17 Nov 2021 | 5.0100 | 5.0600 | 4.9100 | 5.0500 | 5.0500 | 43,700 |
| 16 Nov 2021 | 5.0500 | 5.1900 | 4.8800 | 5.0600 | 5.0600 | 35,600 |
| 15 Nov 2021 | 5.2400 | 5.2400 | 4.9200 | 5.0400 | 5.0400 | 83,400 |
| 12 Nov 2021 | 5.1500 | 5.3000 | 5.1000 | 5.2600 | 5.2600 | 74,100 |
| 11 Nov 2021 | 4.9400 | 5.2800 | 4.8300 | 5.0900 | 5.0900 | 93,900 |
| 10 Nov 2021 | 4.9200 | 5.0900 | 4.7700 | 4.8100 | 4.8100 | 73,600 |
| 09 Nov 2021 | 5.0400 | 5.1100 | 4.8000 | 4.9500 | 4.9500 | 172,400 |
| 08 Nov 2021 | 5.0700 | 5.2700 | 4.9900 | 5.0900 | 5.0900 | 239,500 |
| 05 Nov 2021 | 5.1700 | 5.3000 | 4.9200 | 4.9900 | 4.9900 | 122,300 |
| 04 Nov 2021 | 5.2800 | 5.3500 | 5.1000 | 5.1700 | 5.1700 | 57,700 |
| 03 Nov 2021 | 5.2100 | 5.4200 | 5.1600 | 5.3300 | 5.3300 | 90,900 |
| 02 Nov 2021 | 5.3500 | 5.3500 | 5.0800 | 5.2000 | 5.2000 | 78,500 |
| 01 Nov 2021 | 5.2500 | 5.4300 | 5.1300 | 5.3200 | 5.3200 | 138,600 |
| 29 Oct 2021 | 5.3100 | 5.4100 | 5.2500 | 5.2800 | 5.2800 | 63,500 |
| 28 Oct 2021 | 5.3700 | 5.4900 | 5.3100 | 5.3900 | 5.3900 | 47,000 |
| 27 Oct 2021 | 5.5400 | 5.6600 | 5.3500 | 5.3500 | 5.3500 | 72,400 |
| 26 Oct 2021 | 5.6000 | 5.7800 | 5.4200 | 5.5500 | 5.5500 | 179,100 |
| 25 Oct 2021 | 5.5500 | 5.6600 | 5.3500 | 5.5600 | 5.5600 | 198,200 |
| 22 Oct 2021 | 6.0000 | 6.0100 | 5.5500 | 5.5900 | 5.5900 | 135,000 |
| 21 Oct 2021 | 6.0800 | 6.1500 | 5.9000 | 6.0500 | 6.0500 | 104,900 |
| 20 Oct 2021 | 6.2000 | 6.4000 | 6.0700 | 6.1700 | 6.1700 | 93,600 |
| 19 Oct 2021 | 6.3000 | 6.3000 | 6.0100 | 6.1600 | 6.1600 | 95,700 |
| 18 Oct 2021 | 5.8300 | 6.4000 | 5.8000 | 6.2100 | 6.2100 | 244,300 |
| 15 Oct 2021 | 6.0700 | 6.2000 | 5.8500 | 5.8500 | 5.8500 | 88,600 |
| 14 Oct 2021 | 6.4200 | 6.4200 | 6.0200 | 6.0300 | 6.0300 | 131,100 |
| 13 Oct 2021 | 6.0700 | 6.5000 | 6.0700 | 6.3900 | 6.3900 | 158,500 |
| 12 Oct 2021 | 6.0500 | 6.2000 | 6.0100 | 6.1300 | 6.1300 | 118,100 |
| 11 Oct 2021 | 6.0700 | 6.2100 | 5.9800 | 6.1100 | 6.1100 | 45,900 |
| 08 Oct 2021 | 6.2400 | 6.2900 | 5.9700 | 6.0000 | 6.0000 | 92,300 |
| 07 Oct 2021 | 6.0600 | 6.5700 | 6.0600 | 6.3500 | 6.3500 | 164,800 |
| 06 Oct 2021 | 5.8300 | 6.2900 | 5.8100 | 6.0600 | 6.0600 | 130,700 |
| 05 Oct 2021 | 6.5200 | 6.5500 | 5.8600 | 5.9300 | 5.9300 | 211,500 |
| 04 Oct 2021 | 6.7300 | 6.8500 | 6.5000 | 6.5900 | 6.5900 | 103,400 |
| 01 Oct 2021 | 6.7900 | 6.9000 | 6.6200 | 6.8700 | 6.8700 | 74,100 |
| 30 Sep 2021 | 6.7900 | 6.9700 | 6.7300 | 6.9000 | 6.9000 | 101,900 |
| 29 Sep 2021 | 7.1300 | 7.1300 | 6.6100 | 6.7500 | 6.7500 | 183,000 |
| 28 Sep 2021 | 6.9900 | 7.2000 | 6.8800 | 7.1300 | 7.1300 | 137,500 |
| 27 Sep 2021 | 7.1500 | 7.2200 | 6.8600 | 7.1300 | 7.1300 | 234,700 |
| 24 Sep 2021 | 7.3400 | 7.4200 | 7.1100 | 7.2500 | 7.2500 | 310,000 |
| 23 Sep 2021 | 7.2300 | 7.6100 | 7.1000 | 7.4300 | 7.4300 | 270,800 |
| 22 Sep 2021 | 7.5900 | 7.7400 | 7.0700 | 7.2600 | 7.2600 | 419,500 |
| 21 Sep 2021 | 7.0500 | 8.1800 | 7.0300 | 7.7300 | 7.7300 | 1,245,500 |
| 20 Sep 2021 | 7.3500 | 7.4500 | 7.0200 | 7.0500 | 7.0500 | 214,700 |
| 17 Sep 2021 | 7.1500 | 7.9200 | 7.1200 | 7.6600 | 7.6600 | 509,300 |
| 16 Sep 2021 | 6.7600 | 7.4500 | 6.7100 | 7.3700 | 7.3700 | 887,600 |
| 15 Sep 2021 | 6.4600 | 8.4400 | 6.1800 | 7.1600 | 7.1600 | 8,148,700 |
| 14 Sep 2021 | 7.0000 | 7.0300 | 6.3600 | 6.3800 | 6.3800 | 586,100 |
| 13 Sep 2021 | 7.6500 | 7.7600 | 6.9600 | 7.0400 | 7.0400 | 623,900 |
| 10 Sep 2021 | 8.3000 | 8.3400 | 7.6500 | 7.6500 | 7.6500 | 430,000 |
| 09 Sep 2021 | 8.2600 | 8.5600 | 8.0500 | 8.3000 | 8.3000 | 255,400 |
| 08 Sep 2021 | 8.5100 | 8.5600 | 8.1100 | 8.2300 | 8.2300 | 308,100 |
| 07 Sep 2021 | 9.1800 | 9.4500 | 8.0300 | 8.1800 | 8.1800 | 742,200 |
| 03 Sep 2021 | 9.9500 | 9.9500 | 9.1300 | 9.1800 | 9.1800 | 407,100 |
| 02 Sep 2021 | 9.5500 | 9.9200 | 9.4000 | 9.8100 | 9.8100 | 418,300 |
| 01 Sep 2021 | 9.4900 | 9.7600 | 9.2100 | 9.6500 | 9.6500 | 413,300 |
| 31 Aug 2021 | 10.3200 | 10.3200 | 9.3200 | 9.4400 | 9.4400 | 913,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
