UK markets open in 7 hours 9 minutes

Allied Healthcare Products, Inc. (AHPI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.35-0.20 (-3.60%)
At close: 4:00PM EDT
5.54 +0.19 (+3.55%)
After hours: 06:25PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20215.545.655.355.355.3562,905
26 Oct 20215.605.785.425.555.55179,100
25 Oct 20215.555.665.355.565.56198,200
22 Oct 20216.006.015.555.595.59134,600
21 Oct 20216.086.155.906.056.05104,900
20 Oct 20216.206.406.076.176.1793,600
19 Oct 20216.306.306.016.166.1695,700
18 Oct 20215.836.405.806.216.21244,300
15 Oct 20216.076.205.855.855.8588,600
14 Oct 20216.426.426.026.036.03131,100
13 Oct 20216.076.506.076.396.39158,500
12 Oct 20216.056.206.016.136.13118,100
11 Oct 20216.076.215.986.116.1145,900
08 Oct 20216.246.295.976.006.0092,300
07 Oct 20216.066.576.066.356.35164,800
06 Oct 20215.836.295.816.066.06130,700
05 Oct 20216.526.555.865.935.93211,500
04 Oct 20216.736.856.506.596.59103,400
01 Oct 20216.796.906.626.876.8774,100
30 Sept 20216.796.976.736.906.90101,900
29 Sept 20217.137.136.616.756.75183,000
28 Sept 20216.997.206.887.137.13137,500
27 Sept 20217.157.226.867.137.13234,700
24 Sept 20217.347.427.117.257.25310,000
23 Sept 20217.237.617.107.437.43270,800
22 Sept 20217.597.747.077.267.26419,500
21 Sept 20217.058.187.037.737.731,245,500
20 Sept 20217.357.457.027.057.05214,700
17 Sept 20217.157.927.127.667.66509,300
16 Sept 20216.767.456.717.377.37887,600
15 Sept 20216.468.446.187.167.168,148,700
14 Sept 20217.007.036.366.386.38586,100
13 Sept 20217.657.766.967.047.04623,900
10 Sept 20218.308.347.657.657.65430,000
09 Sept 20218.268.568.058.308.30255,400
08 Sept 20218.518.568.118.238.23308,100
07 Sept 20219.189.458.038.188.18742,200
03 Sept 20219.959.959.139.189.18407,100
02 Sept 20219.559.929.409.819.81418,300
01 Sept 20219.499.769.219.659.65413,300
31 Aug 202110.3210.329.329.449.44913,000
30 Aug 20219.8111.169.709.989.982,219,600
27 Aug 20219.159.988.909.699.691,337,600
26 Aug 20219.659.798.989.099.09811,200
25 Aug 202110.0510.089.309.619.61522,900
24 Aug 20219.2510.239.0010.0510.051,091,600
23 Aug 20219.319.508.819.309.301,222,700
20 Aug 20218.989.588.959.319.31873,800
19 Aug 202110.0310.388.869.009.001,374,500
18 Aug 20219.5411.169.5210.6510.653,021,300
17 Aug 202110.3410.929.369.499.492,866,100
16 Aug 202111.7412.1510.1710.1810.181,875,500
13 Aug 202113.3613.3612.0012.3012.303,068,400
12 Aug 202116.2016.4112.6613.7013.7018,929,500
11 Aug 202112.0615.5012.0012.6912.6921,702,900
10 Aug 202112.0116.1010.6110.7510.7531,519,100
09 Aug 20218.6010.858.4110.1210.1214,573,200
06 Aug 20218.338.887.708.248.242,976,800
05 Aug 20218.609.298.158.248.241,384,700
04 Aug 20219.009.447.908.768.765,063,900
03 Aug 20219.2210.908.658.908.9015,731,700
02 Aug 20217.6410.807.618.888.8833,415,300
30 Jul 20216.3410.256.258.258.25109,982,600
29 Jul 20215.596.495.575.945.944,399,700
28 Jul 20215.865.995.565.625.62924,900
27 Jul 20216.287.476.046.076.0714,822,200
26 Jul 20215.286.395.286.276.275,732,900
23 Jul 20215.986.655.305.485.484,366,600
22 Jul 20216.046.695.636.186.182,711,500
21 Jul 20215.826.865.806.016.013,105,500
20 Jul 20216.897.715.705.795.794,736,700
19 Jul 20215.5910.195.498.328.3231,543,900
16 Jul 20215.586.355.505.795.793,511,300
15 Jul 20216.277.765.275.625.627,797,600
14 Jul 20216.357.295.566.246.2411,180,800
13 Jul 20213.9111.543.909.069.06211,616,900
12 Jul 20214.044.173.913.963.9682,900
09 Jul 20213.864.063.864.014.0178,300
08 Jul 20213.643.993.623.813.81191,800
07 Jul 20213.923.923.653.813.8184,000
06 Jul 20213.893.913.853.893.8924,700
02 Jul 20214.024.033.853.913.9152,300
01 Jul 20214.164.164.014.044.0464,400
30 Jun 20214.274.274.004.174.1794,200
29 Jun 20214.134.374.094.274.27253,300
28 Jun 20214.004.304.004.124.12265,500
25 Jun 20214.094.123.963.973.97130,500
24 Jun 20213.954.153.874.044.04316,900
23 Jun 20213.804.033.803.953.9560,200
22 Jun 20213.813.873.763.803.8071,000
21 Jun 20214.104.103.803.873.8780,400
18 Jun 20213.994.253.914.074.0770,200
17 Jun 20213.974.093.973.973.9729,100
16 Jun 20214.054.053.863.993.9941,800
15 Jun 20214.264.264.024.084.0860,600
14 Jun 20214.254.354.154.244.2468,700
11 Jun 20214.134.324.134.234.2371,300
10 Jun 20214.324.334.094.104.10102,600
09 Jun 20214.424.464.264.324.32218,500
08 Jun 20214.614.854.254.464.46432,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...