Allied Healthcare Products, Inc. (AHPI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.85-0.20 (-3.31%)
At close: 4:00PM EDT
5.90 +0.05 (+0.85%)
After hours: 05:58PM EDT
After hours: 05:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 6.07 | 6.20 | 5.85 | 5.85 | 5.85 | 88,600 |
| 14 Oct 2021 | 6.42 | 6.42 | 6.02 | 6.03 | 6.03 | 131,100 |
| 13 Oct 2021 | 6.07 | 6.50 | 6.07 | 6.39 | 6.39 | 158,500 |
| 12 Oct 2021 | 6.05 | 6.20 | 6.01 | 6.13 | 6.13 | 118,100 |
| 11 Oct 2021 | 6.07 | 6.21 | 5.98 | 6.11 | 6.11 | 45,900 |
| 08 Oct 2021 | 6.24 | 6.29 | 5.97 | 6.00 | 6.00 | 92,300 |
| 07 Oct 2021 | 6.06 | 6.57 | 6.06 | 6.35 | 6.35 | 164,800 |
| 06 Oct 2021 | 5.83 | 6.29 | 5.81 | 6.06 | 6.06 | 130,700 |
| 05 Oct 2021 | 6.52 | 6.55 | 5.86 | 5.93 | 5.93 | 211,500 |
| 04 Oct 2021 | 6.73 | 6.85 | 6.50 | 6.59 | 6.59 | 103,400 |
| 01 Oct 2021 | 6.79 | 6.90 | 6.62 | 6.87 | 6.87 | 74,100 |
| 30 Sep 2021 | 6.79 | 6.97 | 6.73 | 6.90 | 6.90 | 101,900 |
| 29 Sep 2021 | 7.13 | 7.13 | 6.61 | 6.75 | 6.75 | 183,000 |
| 28 Sep 2021 | 6.99 | 7.20 | 6.88 | 7.13 | 7.13 | 137,500 |
| 27 Sep 2021 | 7.15 | 7.22 | 6.86 | 7.13 | 7.13 | 234,700 |
| 24 Sep 2021 | 7.34 | 7.42 | 7.11 | 7.25 | 7.25 | 310,000 |
| 23 Sep 2021 | 7.23 | 7.61 | 7.10 | 7.43 | 7.43 | 270,800 |
| 22 Sep 2021 | 7.59 | 7.74 | 7.07 | 7.26 | 7.26 | 419,500 |
| 21 Sep 2021 | 7.05 | 8.18 | 7.03 | 7.73 | 7.73 | 1,245,500 |
| 20 Sep 2021 | 7.35 | 7.45 | 7.02 | 7.05 | 7.05 | 214,700 |
| 17 Sep 2021 | 7.15 | 7.92 | 7.12 | 7.66 | 7.66 | 509,300 |
| 16 Sep 2021 | 6.76 | 7.45 | 6.71 | 7.37 | 7.37 | 887,600 |
| 15 Sep 2021 | 6.46 | 8.44 | 6.18 | 7.16 | 7.16 | 8,148,700 |
| 14 Sep 2021 | 7.00 | 7.03 | 6.36 | 6.38 | 6.38 | 586,100 |
| 13 Sep 2021 | 7.65 | 7.76 | 6.96 | 7.04 | 7.04 | 623,900 |
| 10 Sep 2021 | 8.30 | 8.34 | 7.65 | 7.65 | 7.65 | 430,000 |
| 09 Sep 2021 | 8.26 | 8.56 | 8.05 | 8.30 | 8.30 | 255,400 |
| 08 Sep 2021 | 8.51 | 8.56 | 8.11 | 8.23 | 8.23 | 308,100 |
| 07 Sep 2021 | 9.18 | 9.45 | 8.03 | 8.18 | 8.18 | 742,200 |
| 03 Sep 2021 | 9.95 | 9.95 | 9.13 | 9.18 | 9.18 | 407,100 |
| 02 Sep 2021 | 9.55 | 9.92 | 9.40 | 9.81 | 9.81 | 418,300 |
| 01 Sep 2021 | 9.49 | 9.76 | 9.21 | 9.65 | 9.65 | 413,300 |
| 31 Aug 2021 | 10.32 | 10.32 | 9.32 | 9.44 | 9.44 | 913,000 |
| 30 Aug 2021 | 9.81 | 11.16 | 9.70 | 9.98 | 9.98 | 2,219,600 |
| 27 Aug 2021 | 9.15 | 9.98 | 8.90 | 9.69 | 9.69 | 1,337,600 |
| 26 Aug 2021 | 9.65 | 9.79 | 8.98 | 9.09 | 9.09 | 811,200 |
| 25 Aug 2021 | 10.05 | 10.08 | 9.30 | 9.61 | 9.61 | 522,900 |
| 24 Aug 2021 | 9.25 | 10.23 | 9.00 | 10.05 | 10.05 | 1,091,600 |
| 23 Aug 2021 | 9.31 | 9.50 | 8.81 | 9.30 | 9.30 | 1,222,700 |
| 20 Aug 2021 | 8.98 | 9.58 | 8.95 | 9.31 | 9.31 | 873,800 |
| 19 Aug 2021 | 10.03 | 10.38 | 8.86 | 9.00 | 9.00 | 1,374,500 |
| 18 Aug 2021 | 9.54 | 11.16 | 9.52 | 10.65 | 10.65 | 3,021,300 |
| 17 Aug 2021 | 10.34 | 10.92 | 9.36 | 9.49 | 9.49 | 2,866,100 |
| 16 Aug 2021 | 11.74 | 12.15 | 10.17 | 10.18 | 10.18 | 1,875,500 |
| 13 Aug 2021 | 13.36 | 13.36 | 12.00 | 12.30 | 12.30 | 3,068,400 |
| 12 Aug 2021 | 16.20 | 16.41 | 12.66 | 13.70 | 13.70 | 18,929,500 |
| 11 Aug 2021 | 12.06 | 15.50 | 12.00 | 12.69 | 12.69 | 21,702,900 |
| 10 Aug 2021 | 12.01 | 16.10 | 10.61 | 10.75 | 10.75 | 31,519,100 |
| 09 Aug 2021 | 8.60 | 10.85 | 8.41 | 10.12 | 10.12 | 14,573,200 |
| 06 Aug 2021 | 8.33 | 8.88 | 7.70 | 8.24 | 8.24 | 2,976,800 |
| 05 Aug 2021 | 8.60 | 9.29 | 8.15 | 8.24 | 8.24 | 1,384,700 |
| 04 Aug 2021 | 9.00 | 9.44 | 7.90 | 8.76 | 8.76 | 5,063,900 |
| 03 Aug 2021 | 9.22 | 10.90 | 8.65 | 8.90 | 8.90 | 15,731,700 |
| 02 Aug 2021 | 7.64 | 10.80 | 7.61 | 8.88 | 8.88 | 33,415,300 |
| 30 Jul 2021 | 6.34 | 10.25 | 6.25 | 8.25 | 8.25 | 109,982,600 |
| 29 Jul 2021 | 5.59 | 6.49 | 5.57 | 5.94 | 5.94 | 4,399,700 |
| 28 Jul 2021 | 5.86 | 5.99 | 5.56 | 5.62 | 5.62 | 924,900 |
| 27 Jul 2021 | 6.28 | 7.47 | 6.04 | 6.07 | 6.07 | 14,822,200 |
| 26 Jul 2021 | 5.28 | 6.39 | 5.28 | 6.27 | 6.27 | 5,732,900 |
| 23 Jul 2021 | 5.98 | 6.65 | 5.30 | 5.48 | 5.48 | 4,366,600 |
| 22 Jul 2021 | 6.04 | 6.69 | 5.63 | 6.18 | 6.18 | 2,711,500 |
| 21 Jul 2021 | 5.82 | 6.86 | 5.80 | 6.01 | 6.01 | 3,105,500 |
| 20 Jul 2021 | 6.89 | 7.71 | 5.70 | 5.79 | 5.79 | 4,736,700 |
| 19 Jul 2021 | 5.59 | 10.19 | 5.49 | 8.32 | 8.32 | 31,543,900 |
| 16 Jul 2021 | 5.58 | 6.35 | 5.50 | 5.79 | 5.79 | 3,511,300 |
| 15 Jul 2021 | 6.27 | 7.76 | 5.27 | 5.62 | 5.62 | 7,797,600 |
| 14 Jul 2021 | 6.35 | 7.29 | 5.56 | 6.24 | 6.24 | 11,180,800 |
| 13 Jul 2021 | 3.91 | 11.54 | 3.90 | 9.06 | 9.06 | 211,616,900 |
| 12 Jul 2021 | 4.04 | 4.17 | 3.91 | 3.96 | 3.96 | 82,900 |
| 09 Jul 2021 | 3.86 | 4.06 | 3.86 | 4.01 | 4.01 | 78,300 |
| 08 Jul 2021 | 3.64 | 3.99 | 3.62 | 3.81 | 3.81 | 191,800 |
| 07 Jul 2021 | 3.92 | 3.92 | 3.65 | 3.81 | 3.81 | 84,000 |
| 06 Jul 2021 | 3.89 | 3.91 | 3.85 | 3.89 | 3.89 | 24,700 |
| 02 Jul 2021 | 4.02 | 4.03 | 3.85 | 3.91 | 3.91 | 52,300 |
| 01 Jul 2021 | 4.16 | 4.16 | 4.01 | 4.04 | 4.04 | 64,400 |
| 30 Jun 2021 | 4.27 | 4.27 | 4.00 | 4.17 | 4.17 | 94,200 |
| 29 Jun 2021 | 4.13 | 4.37 | 4.09 | 4.27 | 4.27 | 253,300 |
| 28 Jun 2021 | 4.00 | 4.30 | 4.00 | 4.12 | 4.12 | 265,500 |
| 25 Jun 2021 | 4.09 | 4.12 | 3.96 | 3.97 | 3.97 | 130,500 |
| 24 Jun 2021 | 3.95 | 4.15 | 3.87 | 4.04 | 4.04 | 316,900 |
| 23 Jun 2021 | 3.80 | 4.03 | 3.80 | 3.95 | 3.95 | 60,200 |
| 22 Jun 2021 | 3.81 | 3.87 | 3.76 | 3.80 | 3.80 | 71,000 |
| 21 Jun 2021 | 4.10 | 4.10 | 3.80 | 3.87 | 3.87 | 80,400 |
| 18 Jun 2021 | 3.99 | 4.25 | 3.91 | 4.07 | 4.07 | 70,200 |
| 17 Jun 2021 | 3.97 | 4.09 | 3.97 | 3.97 | 3.97 | 29,100 |
| 16 Jun 2021 | 4.05 | 4.05 | 3.86 | 3.99 | 3.99 | 41,800 |
| 15 Jun 2021 | 4.26 | 4.26 | 4.02 | 4.08 | 4.08 | 60,600 |
| 14 Jun 2021 | 4.25 | 4.35 | 4.15 | 4.24 | 4.24 | 68,700 |
| 11 Jun 2021 | 4.13 | 4.32 | 4.13 | 4.23 | 4.23 | 71,300 |
| 10 Jun 2021 | 4.32 | 4.33 | 4.09 | 4.10 | 4.10 | 102,600 |
| 09 Jun 2021 | 4.42 | 4.46 | 4.26 | 4.32 | 4.32 | 218,500 |
| 08 Jun 2021 | 4.61 | 4.85 | 4.25 | 4.46 | 4.46 | 432,000 |
| 07 Jun 2021 | 4.03 | 4.64 | 3.96 | 4.53 | 4.53 | 1,213,400 |
| 04 Jun 2021 | 3.95 | 4.40 | 3.81 | 4.04 | 4.04 | 612,500 |
| 03 Jun 2021 | 3.66 | 4.26 | 3.60 | 4.02 | 4.02 | 505,900 |
| 02 Jun 2021 | 3.57 | 3.74 | 3.57 | 3.66 | 3.66 | 78,200 |
| 01 Jun 2021 | 3.70 | 3.73 | 3.55 | 3.56 | 3.56 | 68,900 |
| 28 May 2021 | 3.62 | 3.80 | 3.62 | 3.75 | 3.75 | 105,300 |
| 27 May 2021 | 3.63 | 3.70 | 3.62 | 3.66 | 3.66 | 72,100 |
| 26 May 2021 | 3.53 | 3.68 | 3.45 | 3.64 | 3.64 | 107,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
