Historical Stock Price
ETFs Holding ADK »    ADK Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
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
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 stock prices picture
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:

ADK historical cagr picture

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.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/23/2009
End date: 11/28/2017
Start price/share: $0.82
End price/share: $0.91
Starting shares: 12,195.12
Ending shares: 12,743.37
Dividends reinvested/share: $0.17
Total return: 15.96%
Average Annual Total Return: 1.70%
Starting investment: $10,000.00
Ending investment: $11,592.68
Years: 8.77
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/23/2009
End date: 11/28/2017
Start price/share: $0.82
End price/share: $0.91
Dividends collected/share: $0.17
Total return: 31.10%
Average Annual Total Return: 3.14%
Starting investment: $10,000.00
Ending investment: $13,113.46
Years: 8.77
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
ADK is categorized under the Healthcare sector; below are some other companies in the same sector:

ADMA Historical Stock Prices
ADMP Historical Stock Prices
ADMS Historical Stock Prices
ADPT Historical Stock Prices
ADRO Historical Stock Prices
ADUS Historical Stock Prices
ADVM Historical Stock Prices
ADXS Historical Stock Prices
AEGR Historical Stock Prices
AEMD Historical Stock Prices

ADK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.