Historical Stock Price
| Home |
| Free Dividend Report |
| ADK Dividend History |
| ADK Historical Stock Prices |
| ADK Preferred Stock |
| ADK Options Chain |
| Stock Message Boards |
ADK (ADK) has the following price history information. Looking back at ADK historical stock prices for the last five trading days, on September 26, 2017, ADK opened at $0.93, traded as high as $0.99 and as low as $0.91, and closed at $0.92. Trading volume was a total of 22.20K shares. On September 27, 2017, ADK opened at $0.90, traded as high as $0.99 and as low as $0.85, and closed at $0.95. Trading volume was a total of 90.10K shares. On September 28, 2017, ADK opened at $0.95, traded as high as $0.97 and as low as $0.88, and closed at $0.97. Trading volume was a total of 5.00K shares. On September 29, 2017, ADK opened at $0.97, traded as high as $0.98 and as low as $0.90, and closed at $0.91. Trading volume was a total of 30.00K shares. On November 28, 2017, ADK opened at $0.00, traded as high as $0.00 and as low as $0.00, and closed at $0.91. Trading volume was a total of 0 shares.
ADK Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADK shares, starting with a $10,000 purchase of ADK, and working forward through the historical stock price information to today. No data found
 | |||||
| ADK Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/26/2017 | $0.93 | $0.99 | $0.91 | $0.92 | 22.20K |
| 09/27/2017 | $0.90 | $0.99 | $0.85 | $0.95 | 90.10K |
| 09/28/2017 | $0.95 | $0.97 | $0.88 | $0.97 | 5.00K |
| 09/29/2017 | $0.97 | $0.98 | $0.90 | $0.91 | 30.00K |
| 11/28/2017 | $0.00 | $0.00 | $0.00 | $0.91 | 0 |
|
| About ADK |
| AdCare Health Systems, through its subsidiaries, is a self-managed real estate investment company that invests primarily in real estate purposed for long-term care and senior living. Co.'s business primarily consists of leasing and subleasing such facilities to third-party tenants, which operate the facilities. As of Dec 31 2016, Co. owned, leased, or managed for third parties 29 facilities primarily in the Southeast. Co.'s facilities provide a range of healthcare and related services to patients and residents, including skilled nursing and assisted living services, social services, and other rehabilitative and healthcare services for both long-term and short-stay patients and residents. |
| ADK Historical Closing Prices | |
| Date | Close |
| 09/26/2017 | $0.92 |
| 09/27/2017 | $0.95 |
| 09/28/2017 | $0.97 |
| 09/29/2017 | $0.91 |
| 11/28/2017 | $0.91 |
| Healthcare Historical Prices |
| ADK is categorized under the Healthcare sector; below are some other companies in the same sector:
ADMA Historical Stock Prices
|
Free ADK Email Alerts:
