Allied Healthcare Products Inc. Common Stockのデータ

Allied Healthcare Products Inc. Common Stockの基本情報

名前 Allied Healthcare Products Inc. Common Stock
ティッカー AHPI
United States
上場年 1992.0
セクター Health Care

Allied Healthcare Products Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.0 7.1 7.3 8.2 2519000.0 8.2
2021-02-12 7.37 6.75 6.93 7.01 242200.0 7.01
2021-02-11 7.7 6.79 7.32 6.86 311700.0 6.86
2021-02-10 8.3 6.99 8.25 7.4 665300.0 7.4
2021-02-09 8.09 7.08 7.11 7.64 884300.0 7.64
2021-02-08 7.16 6.7 6.82 7.15 192800.0 7.15
2021-02-05 6.97 6.52 6.88 6.72 258200.0 6.72
2021-02-04 7.3 6.8 7.05 6.84 324700.0 6.84
2021-02-03 7.3 6.64 6.88 6.97 719100.0 6.97
2021-02-02 7.2 6.57 6.97 6.71 680100.0 6.71
2021-02-01 7.52 5.92 6.16 7.11 1349400.0 7.11
2021-01-29 6.45 5.9 6.4 6.02 314600.0 6.02
2021-01-28 6.72 6.21 6.45 6.39 267000.0 6.39
2021-01-27 7.0 6.41 6.71 6.44 394600.0 6.44
2021-01-26 7.06 6.21 6.49 6.85 521600.0 6.85
2021-01-25 6.77 6.11 6.72 6.49 402600.0 6.49
2021-01-22 6.8 6.29 6.72 6.65 860400.0 6.65
2021-01-21 8.25 6.05 6.24 6.87 3085800.0 6.87
2021-01-20 6.44 5.8 6.25 6.32 605500.0 6.32
2021-01-19 7.3 6.19 6.53 6.34 1402600.0 6.34
2021-01-15 6.28 5.38 5.41 6.09 1487900.0 6.09
2021-01-14 5.8 5.27 5.62 5.43 381900.0 5.43
2021-01-13 6.48 5.35 5.61 5.62 1393000.0 5.62
2021-01-12 5.92 5.09 5.23 5.59 812900.0 5.59
2021-01-11 5.35 4.81 4.86 5.25 829400.0 5.25
2021-01-08 4.96 4.8 4.91 4.86 84500.0 4.86
2021-01-07 4.98 4.7 4.79 4.88 217100.0 4.88
2021-01-06 4.94 4.5 4.89 4.81 384600.0 4.81
2021-01-05 5.3 4.72 5.16 4.84 323400.0 4.84
2021-01-04 5.17 4.86 4.97 5.17 159400.0 5.17
2020-12-31 5.14 4.76 5.11 4.87 265200.0 4.87
2020-12-30 5.4 4.96 5.1 5.14 340800.0 5.14
2020-12-29 5.7 4.91 5.6 5.09 430200.0 5.09
2020-12-28 6.28 4.9 4.97 5.57 1859600.0 5.57
2020-12-24 5.02 4.84 5.0 4.9 89100.0 4.9
2020-12-23 5.1 4.92 4.95 4.96 138800.0 4.96
2020-12-22 5.08 4.9 5.08 4.95 126600.0 4.95
2020-12-21 5.25 4.93 4.98 5.08 195100.0 5.08
2020-12-18 5.0 4.81 5.0 4.84 141100.0 4.84
2020-12-17 4.98 4.8 4.87 4.86 87400.0 4.86
2020-12-16 5.04 4.8 4.9 4.83 127400.0 4.83
2020-12-15 5.17 4.83 5.03 4.93 216200.0 4.93
2020-12-14 5.65 4.8 4.9 5.03 1247900.0 5.03
2020-12-11 5.14 4.77 5.0 4.78 194500.0 4.78
2020-12-10 5.18 4.91 5.08 4.95 146600.0 4.95
2020-12-09 5.27 4.91 5.17 4.97 277500.0 4.97
2020-12-08 5.53 5.04 5.28 5.14 570200.0 5.14
2020-12-07 5.45 5.15 5.25 5.23 300400.0 5.23
2020-12-04 5.59 5.14 5.46 5.4 811300.0 5.4
2020-12-03 5.9 4.77 4.88 5.72 2435100.0 5.72
2020-12-02 4.95 4.75 4.81 4.79 151000.0 4.79
2020-12-01 5.1 4.71 5.03 4.84 451100.0 4.84
2020-11-30 5.22 4.96 5.22 5.07 287500.0 5.07
2020-11-27 5.29 4.95 5.21 5.12 204000.0 5.12
2020-11-25 5.23 4.85 4.99 5.17 750500.0 5.17
2020-11-24 5.35 4.86 5.2 5.06 755500.0 5.06
2020-11-23 5.19 4.63 5.0 5.01 813300.0 5.01
2020-11-20 5.1 4.85 5.1 4.98 298800.0 4.98
2020-11-19 5.48 4.88 5.24 5.08 756500.0 5.08
2020-11-18 5.63 5.16 5.53 5.3 684600.0 5.3
2020-11-17 5.82 5.4 5.6 5.63 293000.0 5.63
2020-11-16 6.19 5.35 6.11 5.69 958400.0 5.69
2020-11-13 6.78 5.76 6.65 5.86 1952700.0 5.86
2020-11-12 8.13 4.74 4.74 7.86 6442600.0 7.86
2020-11-11 4.8 4.36 4.45 4.7 169600.0 4.7
2020-11-10 4.45 4.3 4.34 4.36 23100.0 4.36
2020-11-09 4.8 4.2 4.71 4.37 124000.0 4.37
2020-11-06 4.77 4.51 4.72 4.64 37700.0 4.64
2020-11-05 4.8 4.58 4.58 4.71 66600.0 4.71
2020-11-04 4.75 4.55 4.64 4.59 34000.0 4.59
2020-11-03 4.87 4.63 4.8 4.71 35100.0 4.71
2020-11-02 5.03 4.63 4.96 4.72 133500.0 4.72
2020-10-30 5.0 4.51 4.61 4.93 141200.0 4.93
2020-10-29 4.98 4.61 4.98 4.61 152300.0 4.61
2020-10-28 5.17 4.7 4.84 4.99 204000.0 4.99
2020-10-27 4.99 4.68 4.95 4.71 35800.0 4.71
2020-10-26 5.22 4.9 4.91 4.96 82900.0 4.96
2020-10-23 5.15 4.88 5.1 4.94 50600.0 4.94
2020-10-22 5.25 4.81 5.17 4.99 118000.0 4.99
2020-10-21 5.39 5.13 5.28 5.19 73800.0 5.19
2020-10-20 5.33 5.13 5.33 5.22 48000.0 5.22
2020-10-19 5.45 5.21 5.21 5.32 137800.0 5.32
2020-10-16 5.29 5.1 5.18 5.19 51900.0 5.19
2020-10-15 5.31 5.03 5.3 5.1 50700.0 5.1
2020-10-14 5.43 5.19 5.37 5.31 83500.0 5.31
2020-10-13 5.45 5.16 5.34 5.32 230300.0 5.32
2020-10-12 5.45 5.2 5.2 5.29 104100.0 5.29
2020-10-09 5.5 5.16 5.5 5.24 82800.0 5.24
2020-10-08 5.65 5.33 5.58 5.45 93600.0 5.45
2020-10-07 5.85 5.52 5.7 5.58 140300.0 5.58
2020-10-06 5.91 5.5 5.91 5.6 123900.0 5.6
2020-10-05 6.21 5.7 5.97 5.83 339100.0 5.83
2020-10-02 6.32 5.67 5.84 5.97 785000.0 5.97
2020-10-01 5.75 5.46 5.53 5.63 84500.0 5.63
2020-09-30 5.77 5.42 5.6 5.52 110600.0 5.52
2020-09-29 6.23 5.51 5.66 5.53 242500.0 5.53
2020-09-28 5.84 5.6 5.63 5.66 54800.0 5.66
2020-09-25 5.96 5.56 5.56 5.7 70300.0 5.7
2020-09-24 5.75 5.36 5.66 5.54 97900.0 5.54
2020-09-23 6.1 5.47 5.99 5.72 113700.0 5.72
2020-09-22 6.58 5.52 5.66 5.97 452600.0 5.97
2020-09-21 6.05 5.56 5.68 5.62 88700.0 5.62
2020-09-18 6.09 5.61 5.61 5.77 129000.0 5.77
2020-09-17 6.16 5.35 5.99 5.58 228400.0 5.58
2020-09-16 6.33 5.92 6.17 6.07 162700.0 6.07
2020-09-15 6.44 6.01 6.31 6.19 196500.0 6.19
2020-09-14 6.44 5.66 5.83 6.34 330200.0 6.34
2020-09-11 6.1 5.4 5.54 5.61 425100.0 5.61
2020-09-10 5.75 5.26 5.73 5.54 165300.0 5.54
2020-09-09 5.9 5.27 5.27 5.64 216400.0 5.64
2020-09-08 5.75 4.66 4.9 5.25 466200.0 5.25
2020-09-04 5.23 4.78 5.17 4.93 205700.0 4.93
2020-09-03 5.74 5.1 5.68 5.17 191800.0 5.17
2020-09-02 6.1 5.52 6.02 5.76 232400.0 5.76
2020-09-01 6.97 6.1 6.96 6.19 211600.0 6.19
2020-08-31 7.14 6.72 7.09 6.94 112100.0 6.94
2020-08-28 7.11 6.9 7.11 7.03 60100.0 7.03
2020-08-27 7.32 6.84 7.09 7.13 147200.0 7.13
2020-08-26 7.55 7.0 7.34 7.15 164000.0 7.15
2020-08-25 7.55 6.83 7.0 7.28 122300.0 7.28
2020-08-24 7.4 6.77 7.31 7.14 200900.0 7.14
2020-08-21 7.38 7.11 7.27 7.34 114300.0 7.34
2020-08-20 8.12 7.12 7.9 7.41 261900.0 7.41
2020-08-19 8.05 7.91 8.04 7.94 175800.0 7.94
2020-08-18 8.16 7.82 7.91 8.13 142300.0 8.13
2020-08-17 8.49 7.86 8.26 7.92 198500.0 7.92
2020-08-14 8.49 8.08 8.43 8.4 183400.0 8.4
2020-08-13 8.87 7.89 8.06 8.35 426200.0 8.35
2020-08-12 9.23 7.7 9.03 7.97 691800.0 7.97
2020-08-11 10.05 9.02 9.99 9.02 443500.0 9.02
2020-08-10 10.33 9.9 10.28 10.09 213800.0 10.09
2020-08-07 10.69 10.15 10.35 10.35 200400.0 10.35
2020-08-06 10.52 10.21 10.45 10.43 187600.0 10.43
2020-08-05 10.66 10.21 10.22 10.43 220300.0 10.43
2020-08-04 10.87 10.11 10.31 10.26 207400.0 10.26
2020-08-03 10.6 10.16 10.43 10.45 282800.0 10.45
2020-07-31 10.89 10.13 10.73 10.38 300200.0 10.38
2020-07-30 10.96 10.3 10.8 10.78 325100.0 10.78
2020-07-29 11.27 10.22 11.16 10.89 755600.0 10.89
2020-07-28 11.47 10.88 11.24 10.88 303100.0 10.88
2020-07-27 11.54 10.95 11.19 11.25 225300.0 11.25
2020-07-24 11.95 10.92 11.24 11.1 407100.0 11.1
2020-07-23 12.88 10.8 12.55 11.2 801400.0 11.2
2020-07-22 13.27 11.23 11.39 12.89 1600400.0 12.89
2020-07-21 12.0 11.0 11.51 11.53 672300.0 11.53
2020-07-20 11.58 10.7 11.15 11.42 666900.0 11.42
2020-07-17 12.18 10.55 11.39 10.94 1131200.0 10.94
2020-07-16 12.25 9.91 9.93 11.19 1498700.0 11.19
2020-07-15 10.24 9.85 10.01 10.05 598900.0 10.05
2020-07-14 10.59 9.7 10.34 10.21 432500.0 10.21
2020-07-13 11.21 10.2 10.93 10.47 434400.0 10.47
2020-07-10 11.69 10.75 11.28 10.87 672300.0 10.87
2020-07-09 11.9 11.1 11.8 11.28 294900.0 11.28
2020-07-08 12.35 11.03 11.1 12.0 577400.0 12.0
2020-07-07 11.45 11.01 11.14 11.14 218600.0 11.14
2020-07-06 11.63 10.88 11.55 11.08 347900.0 11.08
2020-07-02 11.99 11.27 11.95 11.45 314300.0 11.45
2020-07-01 12.23 11.03 11.51 11.75 620100.0 11.75
2020-06-30 12.28 9.85 10.4 11.78 836900.0 11.78
2020-06-29 11.52 10.3 11.29 10.62 479600.0 10.62
2020-06-26 12.85 11.0 12.69 11.26 817900.0 11.26
2020-06-25 14.87 12.0 13.89 12.33 1726900.0 12.33
2020-06-24 13.76 11.14 11.99 13.32 2468900.0 13.32
2020-06-23 12.22 9.19 10.11 11.78 1780200.0 11.78
2020-06-22 12.34 10.05 11.14 10.22 1025300.0 10.22
2020-06-19 12.8 10.05 10.68 12.26 2274900.0 12.26
2020-06-18 10.26 8.61 9.64 9.88 995800.0 9.88
2020-06-17 10.41 8.14 8.65 9.67 1093800.0 9.67
2020-06-16 8.71 7.8 8.06 8.65 353300.0 8.65
2020-06-15 8.37 7.71 8.2 8.2 240800.0 8.2
2020-06-12 8.51 7.62 8.51 7.97 242500.0 7.97
2020-06-11 9.26 7.9 8.45 8.27 539800.0 8.27
2020-06-10 9.83 8.33 9.1 8.69 1031100.0 8.69
2020-06-09 8.2 7.68 7.86 8.08 214800.0 8.08
2020-06-08 8.09 7.64 7.85 7.99 176200.0 7.99
2020-06-05 8.68 7.81 8.56 8.02 247700.0 8.02
2020-06-04 11.32 8.22 8.37 8.58 794700.0 8.58
2020-06-03 8.67 7.6 8.67 7.93 311200.0 7.93
2020-06-02 9.27 8.6 9.2 8.79 257000.0 8.79
2020-06-01 9.77 9.06 9.4 9.33 163000.0 9.33
2020-05-29 9.49 8.88 9.21 9.33 85700.0 9.33
2020-05-28 9.59 9.09 9.31 9.26 79200.0 9.26
2020-05-27 9.91 8.74 9.88 9.22 299300.0 9.22
2020-05-26 10.29 9.58 10.21 9.94 214800.0 9.94
2020-05-22 11.24 9.84 11.04 10.11 364000.0 10.11
2020-05-21 11.8 10.82 11.55 11.21 161500.0 11.21
2020-05-20 12.44 11.16 12.23 11.8 233200.0 11.8
2020-05-19 13.19 12.22 12.93 12.28 109600.0 12.28
2020-05-18 13.38 12.18 12.78 12.9 279500.0 12.9
2020-05-15 13.9 12.11 12.61 12.73 389100.0 12.73
2020-05-14 14.38 12.08 12.08 13.03 732500.0 13.03
2020-05-13 13.45 11.5 12.9 11.98 378200.0 11.98
2020-05-12 16.39 11.5 11.64 12.62 1852000.0 12.62
2020-05-11 12.0 11.05 12.0 11.72 159200.0 11.72
2020-05-08 12.01 11.23 11.96 11.49 143300.0 11.49
2020-05-07 12.0 11.0 11.57 11.97 157600.0 11.97
2020-05-06 11.95 11.01 11.4 11.09 206500.0 11.09
2020-05-05 12.9 10.53 12.85 10.92 676700.0 10.92
2020-05-04 13.75 9.12 9.19 13.45 1852100.0 13.45
2020-05-01 10.0 9.0 9.34 9.08 114500.0 9.08
2020-04-30 10.49 9.51 10.16 9.63 180200.0 9.63
2020-04-29 11.13 10.25 11.0 10.71 201000.0 10.71
2020-04-28 12.25 11.0 12.21 11.07 221600.0 11.07
2020-04-27 13.0 12.0 12.97 12.07 180000.0 12.07
2020-04-24 13.37 12.73 12.94 12.85 126600.0 12.85
2020-04-23 13.53 12.81 13.16 13.02 115900.0 13.02
2020-04-22 13.5 13.06 13.08 13.15 71100.0 13.15
2020-04-21 14.07 13.0 13.85 13.15 153900.0 13.15
2020-04-20 14.79 13.6 14.05 14.05 249700.0 14.05
2020-04-17 14.49 13.61 14.48 14.2 163400.0 14.2
2020-04-16 15.37 13.58 13.9 15.09 390700.0 15.09
2020-04-15 14.55 13.55 14.15 14.12 264100.0 14.12
2020-04-14 15.58 14.0 15.32 14.14 417400.0 14.14
2020-04-13 16.55 15.38 16.46 15.68 174500.0 15.68
2020-04-09 17.06 16.21 16.9 16.65 181300.0 16.65
2020-04-08 17.5 16.61 17.21 17.15 200100.0 17.15
2020-04-07 18.51 16.05 18.51 16.9 387700.0 16.9
2020-04-06 18.85 17.13 18.85 18.44 412300.0 18.44
2020-04-03 20.0 18.31 18.49 18.8 518200.0 18.8
2020-04-02 20.2 17.11 18.95 18.49 725200.0 18.49
2020-04-01 20.95 16.69 18.15 20.07 1063900.0 20.07
2020-03-31 17.87 16.27 17.49 17.51 329700.0 17.51
2020-03-30 19.5 17.53 18.65 18.35 525500.0 18.35
2020-03-27 21.99 17.01 18.12 17.28 1772600.0 17.28
2020-03-26 18.24 13.85 13.85 16.62 832800.0 16.62
2020-03-25 14.0 12.5 14.0 13.39 443700.0 13.39
2020-03-24 16.35 13.34 16.2 14.74 625300.0 14.74
2020-03-23 20.48 16.39 20.0 17.35 453100.0 17.35
2020-03-20 24.49 15.58 24.49 19.4 1087700.0 19.4
2020-03-19 27.81 20.5 22.99 25.0 1803200.0 25.0
2020-03-18 20.0 13.1 14.09 19.75 2076200.0 19.75
2020-03-17 14.58 13.0 14.09 13.95 352600.0 13.95
2020-03-16 15.65 12.8 15.65 13.99 1092800.0 13.99
2020-03-13 13.7 10.58 12.64 11.66 626600.0 11.66
2020-03-12 16.45 12.71 16.4 12.94 1078700.0 12.94
2020-03-11 16.37 9.82 10.69 14.74 2608600.0 14.74
2020-03-10 13.91 9.04 12.63 10.18 1058900.0 10.18
2020-03-09 17.75 11.88 16.62 13.29 777100.0 13.29
2020-03-06 19.82 16.5 19.18 18.09 1175000.0 18.09
2020-03-05 22.5 17.25 18.55 18.5 3148200.0 18.5
2020-03-04 20.49 15.01 16.1 16.14 1893800.0 16.14
2020-03-03 24.39 11.06 13.11 20.0 6241800.0 20.0
2020-03-02 23.79 13.0 23.79 15.65 2746800.0 15.65
2020-02-28 45.0 15.85 41.44 24.0 7505600.0 24.0
2020-02-27 17.95 5.05 5.87 15.52 11580300.0 15.52
2020-02-26 4.18 3.42 3.54 3.68 2116100.0 3.68
2020-02-25 3.69 2.82 3.04 3.41 1138900.0 3.41
2020-02-24 3.48 2.54 2.6 3.13 2281500.0 3.13
2020-02-21 2.56 2.11 2.34 2.46 464400.0 2.46
2020-02-20 2.43 1.98 2.04 2.39 745700.0 2.39
2020-02-19 2.19 2.01 2.15 2.09 116800.0 2.09
2020-02-18 2.39 2.15 2.35 2.19 172400.0 2.19