14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.0009 $0.0017 Friday, 17th May 2024 ADHC stock ended at $0.0010. During the day the stock fluctuated 5.00% from a day low at $0.0010 to a day high of $0.0011.
90 days $0.0008 $0.0017
52 weeks $0.0008 $0.0028

Historical American Diversified Holdings Corporation prices

Date Open High Low Close Volume
Dec 22, 2023 $0.0012 $0.0013 $0.0011 $0.0012 1 076 754
Dec 21, 2023 $0.0012 $0.0013 $0.0011 $0.0012 775 100
Dec 20, 2023 $0.0013 $0.0013 $0.0012 $0.0012 1 643 460
Dec 19, 2023 $0.0013 $0.0013 $0.0012 $0.0013 3 235 595
Dec 18, 2023 $0.0014 $0.0015 $0.0011 $0.0012 28 335 907
Dec 15, 2023 $0.0015 $0.0018 $0.0013 $0.0014 12 504 181
Dec 14, 2023 $0.0016 $0.0016 $0.0014 $0.0015 3 893 450
Dec 13, 2023 $0.0017 $0.0018 $0.0015 $0.0015 7 549 483
Dec 12, 2023 $0.0021 $0.0028 $0.0016 $0.0018 17 521 869
Dec 11, 2023 $0.0025 $0.0026 $0.0022 $0.0025 17 974 337
Dec 08, 2023 $0.0020 $0.0027 $0.0020 $0.0025 55 091 124
Dec 07, 2023 $0.0015 $0.0022 $0.0013 $0.0020 43 399 307
Dec 06, 2023 $0.0016 $0.0017 $0.0014 $0.0014 5 004 309
Dec 05, 2023 $0.0015 $0.0015 $0.0015 $0.0015 10 200
Dec 04, 2023 $0.0015 $0.0016 $0.0015 $0.0016 278 750
Dec 01, 2023 $0.0015 $0.0015 $0.0015 $0.0015 520 818
Nov 30, 2023 $0.0016 $0.0016 $0.0015 $0.0015 327 440
Nov 29, 2023 $0.0015 $0.0016 $0.0014 $0.0015 2 399 122
Nov 28, 2023 $0.0017 $0.0017 $0.0016 $0.0016 33 249
Nov 27, 2023 $0.0016 $0.0017 $0.0015 $0.0016 571 750
Nov 24, 2023 $0.0016 $0.0017 $0.0015 $0.0016 621 250
Nov 22, 2023 $0.0015 $0.0017 $0.0014 $0.0017 972 465
Nov 21, 2023 $0.0016 $0.0017 $0.0014 $0.0014 3 919 272
Nov 20, 2023 $0.0017 $0.0017 $0.0015 $0.0016 666 800
Nov 17, 2023 $0.0017 $0.0018 $0.0015 $0.0017 9 223 824

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADHC stock historical prices to predict future price movements?
Trend Analysis: Examine the ADHC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADHC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About American Diversified Holdings Corporation

American Diversified Holdings American Diversified Holdings Corporation provides executive management, corporate governance, administrative support, and financial advisory services. The company also offers introductions to capital sources. It primarily serves various micro-cap public companies. The company was formerly known as Cost Containment Technologies, Inc., and changed its name to American Diversified Holdings Corporation in October 2007. American Diversified Holdings ... ADHC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT