GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Allied Healthcare Products Stock Price (Quote) NASDAQ:AHPI

$4.24 ( 0.24% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $3.45 $4.85 Monday, 14th Jun 2021 AHPI stock ended at $4.24. This is 0.24% more than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 4.82% from a day low at $4.15 to a day high of $4.35.
90 days $3.45 $5.60
52 weeks $3.45 $14.87

Historical Allied Healthcare Products prices

Date Open High Low Close Volume
2021-06-14 $4.25 $4.35 $4.15 $4.24 68 701
2021-06-11 $4.13 $4.32 $4.13 $4.23 71 341
2021-06-10 $4.32 $4.33 $4.09 $4.10 102 600
2021-06-09 $4.42 $4.46 $4.26 $4.32 217 468
2021-06-08 $4.61 $4.85 $4.25 $4.46 427 766
2021-06-07 $4.03 $4.64 $3.96 $4.53 1 193 504
2021-06-04 $3.95 $4.40 $3.81 $4.04 611 461
2021-06-03 $3.66 $4.26 $3.60 $4.02 502 571
2021-06-02 $3.57 $3.74 $3.57 $3.66 78 010
2021-06-01 $3.70 $3.73 $3.55 $3.56 68 520
2021-05-28 $3.62 $3.80 $3.62 $3.75 105 250
2021-05-27 $3.63 $3.70 $3.62 $3.66 71 713
2021-05-26 $3.53 $3.68 $3.45 $3.64 100 938
2021-05-25 $3.60 $3.62 $3.49 $3.54 93 822
2021-05-24 $3.78 $3.92 $3.57 $3.60 240 118
2021-05-21 $4.01 $4.03 $3.76 $3.79 135 466
2021-05-20 $3.70 $4.13 $3.62 $3.94 498 574
2021-05-19 $3.85 $4.04 $3.65 $3.66 196 560
2021-05-18 $3.94 $4.07 $3.91 $3.94 120 985
2021-05-17 $4.08 $4.14 $3.84 $3.96 434 108
2021-05-14 $3.93 $4.26 $3.80 $4.10 607 582
2021-05-13 $4.19 $5.15 $3.74 $3.78 2 150 342
2021-05-12 $4.18 $4.39 $4.10 $4.24 41 737
2021-05-11 $4.10 $4.26 $4.10 $4.18 45 652
2021-05-10 $4.44 $4.57 $4.26 $4.33 47 220
2021-05-07 $4.21 $4.51 $4.21 $4.40 45 265
2021-05-06 $4.60 $4.71 $4.11 $4.18 249 032
2021-05-05 $4.76 $4.85 $4.55 $4.61 120 027
2021-05-04 $4.88 $5.06 $4.64 $4.69 66 634
2021-05-03 $4.78 $5.18 $4.69 $4.82 226 024
2021-04-30 $4.73 $4.83 $4.65 $4.74 32 386
2021-04-29 $4.91 $4.91 $4.68 $4.75 84 821
2021-04-28 $4.74 $4.99 $4.67 $4.90 103 027
2021-04-27 $4.79 $4.80 $4.60 $4.74 40 045
2021-04-26 $4.73 $4.89 $4.71 $4.83 93 960
2021-04-23 $4.73 $4.81 $4.61 $4.73 117 169
2021-04-22 $4.64 $4.88 $4.49 $4.68 290 757
2021-04-21 $4.55 $4.64 $4.30 $4.54 403 745
2021-04-20 $4.39 $4.76 $4.09 $4.51 501 774
2021-04-19 $4.46 $4.58 $4.38 $4.43 76 655
2021-04-16 $4.54 $4.58 $4.35 $4.48 42 584
2021-04-15 $4.49 $4.67 $4.42 $4.63 86 232
2021-04-14 $4.40 $4.53 $4.36 $4.46 38 646
2021-04-13 $4.37 $4.45 $4.35 $4.40 34 487
2021-04-12 $4.60 $4.60 $4.35 $4.37 85 844
2021-04-09 $4.77 $4.80 $4.51 $4.58 102 769
2021-04-08 $5.02 $5.06 $4.67 $4.74 185 537
2021-04-07 $4.87 $5.30 $4.80 $5.04 421 280
2021-04-06 $4.96 $4.99 $4.75 $4.86 86 742
2021-04-05 $4.80 $5.30 $4.76 $4.98 299 071

About Allied Healthcare Products

Allied Healthcare Products, Inc. manufactures and markets respiratory products for use in the health care industry in a range of hospital and alternate site settings worldwide. The company’s respiratory care/anesthesia products comprise air compressors, calibration equipment, humidifiers, croup tents, and equipment dryers, as well as respiratory disposable products, such as oxygen tubing, facemasks, cannulas, and ventilator circuits; and home re... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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