Allied Healthcare Products, Inc. (AHPI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 1.7600 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 55,300 |
| 23 Jun 2022 | 1.7800 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 69,200 |
| 22 Jun 2022 | 1.6500 | 1.9900 | 1.6500 | 1.7500 | 1.7500 | 35,700 |
| 21 Jun 2022 | 1.9700 | 1.9700 | 1.6600 | 1.7000 | 1.7000 | 55,700 |
| 17 Jun 2022 | 1.7300 | 1.8500 | 1.6700 | 1.6800 | 1.6800 | 31,300 |
| 16 Jun 2022 | 1.8600 | 1.8600 | 1.7200 | 1.7400 | 1.7400 | 28,400 |
| 15 Jun 2022 | 1.8700 | 1.9500 | 1.8100 | 1.8900 | 1.8900 | 15,900 |
| 14 Jun 2022 | 1.9200 | 1.9200 | 1.8300 | 1.8500 | 1.8500 | 11,700 |
| 13 Jun 2022 | 1.9000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 25,500 |
| 10 Jun 2022 | 2.0300 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 27,400 |
| 09 Jun 2022 | 2.1600 | 2.1600 | 2.0200 | 2.0300 | 2.0300 | 31,600 |
| 08 Jun 2022 | 2.1000 | 2.2000 | 2.0900 | 2.1500 | 2.1500 | 21,100 |
| 07 Jun 2022 | 2.1000 | 2.1400 | 2.0300 | 2.0800 | 2.0800 | 31,000 |
| 06 Jun 2022 | 2.2300 | 2.2700 | 2.0700 | 2.1400 | 2.1400 | 46,700 |
| 03 Jun 2022 | 2.2800 | 2.2800 | 2.1600 | 2.2500 | 2.2500 | 74,000 |
| 02 Jun 2022 | 2.0800 | 2.3200 | 2.0800 | 2.1900 | 2.1900 | 67,800 |
| 01 Jun 2022 | 2.1800 | 2.2200 | 2.1000 | 2.1500 | 2.1500 | 34,300 |
| 31 May 2022 | 2.1200 | 2.2900 | 2.0500 | 2.1800 | 2.1800 | 73,200 |
| 27 May 2022 | 2.1000 | 2.1900 | 2.0500 | 2.0800 | 2.0800 | 37,700 |
| 26 May 2022 | 2.0700 | 2.2200 | 1.9000 | 2.0700 | 2.0700 | 22,200 |
| 25 May 2022 | 1.9100 | 2.0100 | 1.8800 | 1.9300 | 1.9300 | 36,600 |
| 24 May 2022 | 2.1500 | 2.2300 | 1.9600 | 1.9700 | 1.9700 | 58,200 |
| 23 May 2022 | 2.1200 | 2.2500 | 2.0800 | 2.1800 | 2.1800 | 95,200 |
| 20 May 2022 | 1.9700 | 2.3500 | 1.9700 | 2.1200 | 2.1200 | 305,500 |
| 19 May 2022 | 1.8500 | 2.1000 | 1.8500 | 2.0000 | 2.0000 | 69,400 |
| 18 May 2022 | 1.9500 | 1.9500 | 1.8400 | 1.9000 | 1.9000 | 11,200 |
| 17 May 2022 | 1.8100 | 1.9400 | 1.7600 | 1.8600 | 1.8600 | 126,500 |
| 16 May 2022 | 1.9300 | 1.9900 | 1.7200 | 1.7300 | 1.7300 | 125,700 |
| 13 May 2022 | 1.8700 | 1.9800 | 1.8200 | 1.9100 | 1.9100 | 24,500 |
| 12 May 2022 | 1.8700 | 1.9500 | 1.8300 | 1.8900 | 1.8900 | 17,600 |
| 11 May 2022 | 2.0100 | 2.1000 | 1.8100 | 1.8600 | 1.8600 | 65,900 |
| 10 May 2022 | 2.1100 | 2.2300 | 2.0800 | 2.0800 | 2.0800 | 40,100 |
| 09 May 2022 | 2.2600 | 2.3200 | 2.1000 | 2.1100 | 2.1100 | 40,100 |
| 06 May 2022 | 2.4800 | 2.5200 | 2.2700 | 2.3100 | 2.3100 | 37,000 |
| 05 May 2022 | 2.5100 | 2.5500 | 2.4300 | 2.4600 | 2.4600 | 24,100 |
| 04 May 2022 | 2.5200 | 2.6000 | 2.4800 | 2.5800 | 2.5800 | 9,400 |
| 03 May 2022 | 2.5100 | 2.6500 | 2.4700 | 2.5600 | 2.5600 | 15,400 |
| 02 May 2022 | 2.5300 | 2.6500 | 2.4500 | 2.5500 | 2.5500 | 38,800 |
| 29 Apr 2022 | 2.6200 | 2.6300 | 2.5300 | 2.5600 | 2.5600 | 10,900 |
| 28 Apr 2022 | 2.6200 | 2.7200 | 2.5300 | 2.6100 | 2.6100 | 36,800 |
| 27 Apr 2022 | 2.6300 | 2.6900 | 2.6000 | 2.6900 | 2.6900 | 10,500 |
| 26 Apr 2022 | 2.6800 | 2.7000 | 2.6100 | 2.6400 | 2.6400 | 26,500 |
| 25 Apr 2022 | 2.5900 | 2.6900 | 2.5900 | 2.6300 | 2.6300 | 11,300 |
| 22 Apr 2022 | 2.7300 | 2.7300 | 2.5800 | 2.5800 | 2.5800 | 39,200 |
| 21 Apr 2022 | 2.7000 | 2.8000 | 2.7000 | 2.7200 | 2.7200 | 23,600 |
| 20 Apr 2022 | 2.7500 | 2.7800 | 2.7000 | 2.7300 | 2.7300 | 16,600 |
| 19 Apr 2022 | 2.6500 | 2.8000 | 2.6500 | 2.7900 | 2.7900 | 16,100 |
| 18 Apr 2022 | 2.7800 | 2.7900 | 2.6600 | 2.6700 | 2.6700 | 71,600 |
| 14 Apr 2022 | 2.8000 | 2.8500 | 2.7700 | 2.8000 | 2.8000 | 34,700 |
| 13 Apr 2022 | 2.7400 | 2.9200 | 2.7400 | 2.8600 | 2.8600 | 182,100 |
| 12 Apr 2022 | 3.0200 | 3.0600 | 2.7000 | 2.7400 | 2.7400 | 138,900 |
| 11 Apr 2022 | 2.9200 | 3.2000 | 2.9200 | 3.0700 | 3.0700 | 724,200 |
| 08 Apr 2022 | 3.0100 | 3.0400 | 2.9200 | 2.9600 | 2.9600 | 28,900 |
| 07 Apr 2022 | 3.0500 | 3.0700 | 2.9200 | 3.0000 | 3.0000 | 83,500 |
| 06 Apr 2022 | 3.1200 | 3.1200 | 2.9700 | 3.0500 | 3.0500 | 70,600 |
| 05 Apr 2022 | 3.2000 | 3.2000 | 3.1000 | 3.1200 | 3.1200 | 42,900 |
| 04 Apr 2022 | 3.2200 | 3.3200 | 3.1500 | 3.2000 | 3.2000 | 91,400 |
| 01 Apr 2022 | 3.2000 | 3.2800 | 3.2000 | 3.2200 | 3.2200 | 22,100 |
| 31 Mar 2022 | 3.2300 | 3.3200 | 3.1600 | 3.2100 | 3.2100 | 37,700 |
| 30 Mar 2022 | 3.2100 | 3.3400 | 3.1500 | 3.2100 | 3.2100 | 85,500 |
| 29 Mar 2022 | 3.4200 | 3.4200 | 3.1500 | 3.3500 | 3.3500 | 128,800 |
| 28 Mar 2022 | 3.2400 | 3.6000 | 3.2000 | 3.4200 | 3.4200 | 509,400 |
| 25 Mar 2022 | 3.1500 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 48,200 |
| 24 Mar 2022 | 3.2800 | 3.4900 | 3.1500 | 3.2200 | 3.2200 | 128,900 |
| 23 Mar 2022 | 3.1900 | 3.5800 | 3.1000 | 3.3200 | 3.3200 | 142,200 |
| 22 Mar 2022 | 3.1500 | 3.2600 | 3.0900 | 3.2000 | 3.2000 | 35,400 |
| 21 Mar 2022 | 3.2800 | 3.3300 | 3.0500 | 3.1400 | 3.1400 | 142,100 |
| 18 Mar 2022 | 3.4800 | 3.6700 | 3.2500 | 3.3700 | 3.3700 | 243,500 |
| 17 Mar 2022 | 3.1500 | 3.5500 | 3.0000 | 3.4400 | 3.4400 | 451,800 |
| 16 Mar 2022 | 3.2200 | 3.3500 | 3.0000 | 3.2000 | 3.2000 | 163,500 |
| 15 Mar 2022 | 2.9300 | 3.4700 | 2.5600 | 3.3500 | 3.3500 | 772,000 |
| 14 Mar 2022 | 2.7300 | 3.1700 | 2.6200 | 2.7800 | 2.7800 | 697,300 |
| 11 Mar 2022 | 2.6100 | 2.6100 | 2.5000 | 2.5600 | 2.5600 | 17,800 |
| 10 Mar 2022 | 2.4800 | 2.6400 | 2.4800 | 2.6000 | 2.6000 | 16,400 |
| 09 Mar 2022 | 2.5100 | 2.6000 | 2.4700 | 2.5400 | 2.5400 | 23,700 |
| 08 Mar 2022 | 2.5800 | 2.6000 | 2.4300 | 2.5400 | 2.5400 | 54,000 |
| 07 Mar 2022 | 2.7700 | 2.8200 | 2.5900 | 2.6300 | 2.6300 | 40,700 |
| 04 Mar 2022 | 3.1300 | 3.1300 | 2.8100 | 2.8400 | 2.8400 | 16,600 |
| 03 Mar 2022 | 3.1100 | 3.1300 | 2.9800 | 3.0500 | 3.0500 | 23,200 |
| 02 Mar 2022 | 3.0500 | 3.2800 | 2.9000 | 3.0500 | 3.0500 | 168,200 |
| 01 Mar 2022 | 2.7800 | 2.9800 | 2.7300 | 2.9000 | 2.9000 | 70,900 |
| 28 Feb 2022 | 2.7600 | 2.8500 | 2.7300 | 2.8000 | 2.8000 | 17,300 |
| 25 Feb 2022 | 2.7600 | 2.8800 | 2.7000 | 2.8100 | 2.8100 | 20,200 |
| 24 Feb 2022 | 2.5000 | 2.7400 | 2.4100 | 2.7000 | 2.7000 | 50,100 |
| 23 Feb 2022 | 2.7100 | 2.7400 | 2.6100 | 2.6300 | 2.6300 | 28,800 |
| 22 Feb 2022 | 2.8700 | 2.8700 | 2.6200 | 2.6600 | 2.6600 | 47,900 |
| 18 Feb 2022 | 2.8800 | 2.9800 | 2.8600 | 2.8600 | 2.8600 | 24,100 |
| 17 Feb 2022 | 3.1000 | 3.1000 | 2.8000 | 2.8900 | 2.8900 | 82,900 |
| 16 Feb 2022 | 3.2000 | 3.2200 | 3.0900 | 3.1100 | 3.1100 | 50,200 |
| 15 Feb 2022 | 3.2700 | 3.3300 | 3.2200 | 3.2600 | 3.2600 | 36,600 |
| 14 Feb 2022 | 3.4600 | 3.5300 | 3.2100 | 3.2600 | 3.2600 | 61,400 |
| 11 Feb 2022 | 3.5200 | 3.5300 | 3.4000 | 3.4100 | 3.4100 | 39,000 |
| 10 Feb 2022 | 3.5400 | 3.5600 | 3.4000 | 3.4100 | 3.4100 | 49,900 |
| 09 Feb 2022 | 3.3400 | 3.4800 | 3.3400 | 3.4400 | 3.4400 | 45,400 |
| 08 Feb 2022 | 3.3300 | 3.4400 | 3.3300 | 3.4000 | 3.4000 | 16,800 |
| 07 Feb 2022 | 3.3900 | 3.4800 | 3.2600 | 3.3600 | 3.3600 | 33,300 |
| 04 Feb 2022 | 3.4200 | 3.5100 | 3.3700 | 3.3700 | 3.3700 | 23,500 |
| 03 Feb 2022 | 3.4000 | 3.4900 | 3.3900 | 3.4300 | 3.4300 | 21,700 |
| 02 Feb 2022 | 3.6900 | 3.6900 | 3.4500 | 3.5100 | 3.5100 | 35,800 |
| 01 Feb 2022 | 3.5800 | 3.7100 | 3.5000 | 3.6200 | 3.6200 | 45,900 |
| *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.
