NYSE - Delayed Quote • USD
Brookdale Senior Living Inc. (BKD)
At close: 4:00 PM EDT
After hours: 5:48 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 6.58 | 6.93 | 6.57 | 6.93 | 6.93 | 1,183,376 |
| Apr 22, 2024 | 6.55 | 6.74 | 6.50 | 6.60 | 6.60 | 1,729,300 |
| Apr 19, 2024 | 6.51 | 6.64 | 6.35 | 6.48 | 6.48 | 1,202,200 |
| Apr 18, 2024 | 6.47 | 6.63 | 6.39 | 6.52 | 6.52 | 1,383,700 |
| Apr 17, 2024 | 6.38 | 6.49 | 6.34 | 6.46 | 6.46 | 1,834,400 |
| Apr 16, 2024 | 6.30 | 6.47 | 6.23 | 6.30 | 6.30 | 1,808,900 |
| Apr 15, 2024 | 6.49 | 6.59 | 6.30 | 6.32 | 6.32 | 1,209,000 |
| Apr 12, 2024 | 6.65 | 6.66 | 6.43 | 6.47 | 6.47 | 2,705,200 |
| Apr 11, 2024 | 6.70 | 6.77 | 6.57 | 6.65 | 6.65 | 1,170,800 |
| Apr 10, 2024 | 6.68 | 6.84 | 6.56 | 6.66 | 6.66 | 1,576,800 |
| Apr 9, 2024 | 7.00 | 7.05 | 6.72 | 6.85 | 6.85 | 2,876,900 |
| Apr 8, 2024 | 6.82 | 6.97 | 6.80 | 6.92 | 6.92 | 997,400 |
| Apr 5, 2024 | 6.57 | 6.81 | 6.56 | 6.77 | 6.77 | 3,121,400 |
| Apr 4, 2024 | 6.88 | 6.92 | 6.54 | 6.57 | 6.57 | 1,453,400 |
| Apr 3, 2024 | 6.50 | 6.77 | 6.50 | 6.75 | 6.75 | 1,660,900 |
| Apr 2, 2024 | 6.64 | 6.75 | 6.45 | 6.52 | 6.52 | 2,195,100 |
| Apr 1, 2024 | 6.61 | 6.82 | 6.58 | 6.74 | 6.74 | 2,193,300 |
| Mar 28, 2024 | 6.60 | 6.71 | 6.58 | 6.61 | 6.61 | 3,039,500 |
| Mar 27, 2024 | 6.50 | 6.61 | 6.45 | 6.59 | 6.59 | 2,019,900 |
| Mar 26, 2024 | 6.53 | 6.62 | 6.43 | 6.43 | 6.43 | 2,556,900 |
| Mar 25, 2024 | 6.47 | 6.55 | 6.43 | 6.46 | 6.46 | 1,111,300 |
| Mar 22, 2024 | 6.52 | 6.53 | 6.42 | 6.44 | 6.44 | 1,263,200 |
| Mar 21, 2024 | 6.40 | 6.71 | 6.38 | 6.50 | 6.50 | 2,070,800 |
| Mar 20, 2024 | 6.38 | 6.40 | 6.20 | 6.37 | 6.37 | 1,700,000 |
| Mar 19, 2024 | 6.08 | 6.42 | 6.08 | 6.38 | 6.38 | 2,837,200 |
| Mar 18, 2024 | 6.02 | 6.15 | 5.92 | 6.10 | 6.10 | 1,720,500 |
| Mar 15, 2024 | 5.83 | 6.03 | 5.76 | 6.00 | 6.00 | 2,934,100 |
| Mar 14, 2024 | 6.16 | 6.17 | 5.83 | 5.87 | 5.87 | 1,381,500 |
| Mar 13, 2024 | 6.15 | 6.35 | 6.15 | 6.18 | 6.18 | 4,136,000 |
| Mar 12, 2024 | 5.86 | 6.26 | 5.80 | 6.17 | 6.17 | 2,632,800 |
| Mar 11, 2024 | 6.03 | 6.09 | 5.83 | 5.88 | 5.88 | 923,900 |
| Mar 8, 2024 | 5.89 | 6.27 | 5.86 | 6.05 | 6.05 | 1,656,700 |
| Mar 7, 2024 | 5.73 | 5.91 | 5.69 | 5.85 | 5.85 | 1,078,400 |
| Mar 6, 2024 | 5.58 | 5.69 | 5.47 | 5.57 | 5.57 | 1,097,600 |
| Mar 5, 2024 | 5.57 | 5.68 | 5.46 | 5.46 | 5.46 | 1,631,600 |
| Mar 4, 2024 | 5.54 | 5.65 | 5.48 | 5.59 | 5.59 | 913,400 |
| Mar 1, 2024 | 5.75 | 5.78 | 5.55 | 5.57 | 5.57 | 1,706,300 |
| Feb 29, 2024 | 5.82 | 5.88 | 5.67 | 5.72 | 5.72 | 7,530,300 |
| Feb 28, 2024 | 5.80 | 5.97 | 5.70 | 5.71 | 5.71 | 2,236,400 |
| Feb 27, 2024 | 5.73 | 5.92 | 5.70 | 5.91 | 5.91 | 1,418,600 |
| Feb 26, 2024 | 5.35 | 5.68 | 5.29 | 5.67 | 5.67 | 1,729,500 |
| Feb 23, 2024 | 5.31 | 5.46 | 5.28 | 5.28 | 5.28 | 1,981,300 |
| Feb 22, 2024 | 5.48 | 5.58 | 5.32 | 5.35 | 5.35 | 2,048,300 |
| Feb 21, 2024 | 5.60 | 6.03 | 5.27 | 5.50 | 5.50 | 5,384,300 |
| Feb 20, 2024 | 6.01 | 6.21 | 6.00 | 6.16 | 6.16 | 2,530,800 |
| Feb 16, 2024 | 6.18 | 6.31 | 6.12 | 6.17 | 6.17 | 1,862,600 |
| Feb 15, 2024 | 6.24 | 6.30 | 6.10 | 6.29 | 6.29 | 2,330,900 |
| Feb 14, 2024 | 5.92 | 6.20 | 5.91 | 6.19 | 6.19 | 2,038,700 |
| Feb 13, 2024 | 5.72 | 5.91 | 5.63 | 5.79 | 5.79 | 1,905,400 |
| Feb 12, 2024 | 5.53 | 6.04 | 5.51 | 5.98 | 5.98 | 2,775,100 |
| Feb 9, 2024 | 5.46 | 5.52 | 5.36 | 5.51 | 5.51 | 1,301,000 |
| Feb 8, 2024 | 5.48 | 5.54 | 5.44 | 5.47 | 5.47 | 793,900 |
| Feb 7, 2024 | 5.51 | 5.52 | 5.41 | 5.50 | 5.50 | 963,400 |
| Feb 6, 2024 | 5.41 | 5.52 | 5.34 | 5.49 | 5.49 | 1,053,700 |
| Feb 5, 2024 | 5.50 | 5.55 | 5.38 | 5.43 | 5.43 | 1,646,400 |
| Feb 2, 2024 | 5.60 | 5.63 | 5.51 | 5.63 | 5.63 | 1,057,800 |
| Feb 1, 2024 | 5.45 | 5.70 | 5.42 | 5.69 | 5.69 | 1,406,000 |
| Jan 31, 2024 | 5.56 | 5.76 | 5.45 | 5.47 | 5.47 | 1,810,400 |
| Jan 30, 2024 | 5.67 | 5.74 | 5.58 | 5.58 | 5.58 | 727,600 |
| Jan 29, 2024 | 5.66 | 5.74 | 5.63 | 5.73 | 5.73 | 816,600 |
| Jan 26, 2024 | 5.75 | 5.81 | 5.64 | 5.68 | 5.68 | 708,400 |
| Jan 25, 2024 | 5.89 | 5.89 | 5.63 | 5.73 | 5.73 | 2,482,100 |
| Jan 24, 2024 | 6.10 | 6.15 | 5.72 | 5.77 | 5.77 | 1,324,400 |
| Jan 23, 2024 | 6.12 | 6.15 | 5.99 | 6.03 | 6.03 | 3,313,000 |
| Jan 22, 2024 | 5.84 | 6.09 | 5.84 | 6.07 | 6.07 | 2,270,800 |
| Jan 19, 2024 | 5.46 | 5.79 | 5.41 | 5.79 | 5.79 | 1,537,900 |
| Jan 18, 2024 | 5.56 | 5.64 | 5.42 | 5.44 | 5.44 | 822,900 |
| Jan 17, 2024 | 5.58 | 5.65 | 5.44 | 5.53 | 5.53 | 804,600 |
| Jan 16, 2024 | 5.66 | 5.84 | 5.63 | 5.71 | 5.71 | 1,071,000 |
| Jan 12, 2024 | 5.75 | 5.79 | 5.66 | 5.75 | 5.75 | 914,700 |
| Jan 11, 2024 | 5.58 | 5.73 | 5.58 | 5.63 | 5.63 | 892,500 |
| Jan 10, 2024 | 5.50 | 5.64 | 5.50 | 5.64 | 5.64 | 870,800 |
| Jan 9, 2024 | 5.55 | 5.62 | 5.50 | 5.55 | 5.55 | 752,700 |
| Jan 8, 2024 | 5.58 | 5.70 | 5.54 | 5.65 | 5.65 | 1,103,600 |
| Jan 5, 2024 | 5.55 | 5.65 | 5.49 | 5.58 | 5.58 | 1,431,800 |
| Jan 4, 2024 | 5.76 | 5.77 | 5.61 | 5.61 | 5.61 | 1,005,900 |
| Jan 3, 2024 | 5.67 | 5.88 | 5.65 | 5.70 | 5.70 | 2,955,000 |
| Jan 2, 2024 | 5.84 | 5.84 | 5.56 | 5.72 | 5.72 | 3,448,200 |
| Dec 29, 2023 | 5.94 | 6.01 | 5.82 | 5.82 | 5.82 | 2,096,500 |
| Dec 28, 2023 | 6.05 | 6.06 | 5.94 | 5.98 | 5.98 | 1,507,900 |
| Dec 27, 2023 | 5.85 | 6.11 | 5.85 | 6.05 | 6.05 | 3,540,000 |
| Dec 26, 2023 | 5.70 | 5.75 | 5.63 | 5.73 | 5.73 | 1,313,900 |
| Dec 22, 2023 | 5.62 | 5.72 | 5.57 | 5.66 | 5.66 | 1,103,500 |
| Dec 21, 2023 | 5.58 | 5.65 | 5.52 | 5.54 | 5.54 | 1,008,900 |
| Dec 20, 2023 | 5.66 | 5.73 | 5.50 | 5.50 | 5.50 | 1,161,600 |
| Dec 19, 2023 | 5.80 | 5.83 | 5.67 | 5.73 | 5.73 | 2,132,300 |
| Dec 18, 2023 | 5.78 | 5.85 | 5.45 | 5.71 | 5.71 | 2,518,700 |
| Dec 15, 2023 | 6.01 | 6.07 | 5.76 | 5.77 | 5.77 | 6,806,800 |
| Dec 14, 2023 | 5.74 | 6.01 | 5.72 | 5.84 | 5.84 | 5,043,700 |
| Dec 13, 2023 | 5.48 | 5.75 | 5.44 | 5.73 | 5.73 | 2,154,200 |
| Dec 12, 2023 | 5.49 | 5.53 | 5.40 | 5.47 | 5.47 | 1,433,700 |
| Dec 11, 2023 | 5.37 | 5.47 | 5.33 | 5.47 | 5.47 | 1,846,700 |
| Dec 8, 2023 | 5.22 | 5.38 | 5.17 | 5.32 | 5.32 | 1,384,800 |
| Dec 7, 2023 | 5.17 | 5.24 | 5.11 | 5.23 | 5.23 | 1,009,500 |
| Dec 6, 2023 | 5.32 | 5.38 | 5.18 | 5.19 | 5.19 | 871,200 |
| Dec 5, 2023 | 5.30 | 5.33 | 5.21 | 5.27 | 5.27 | 917,300 |
| Dec 4, 2023 | 5.38 | 5.44 | 5.30 | 5.35 | 5.35 | 1,253,200 |
| Dec 1, 2023 | 5.26 | 5.39 | 5.20 | 5.35 | 5.35 | 2,597,200 |
| Nov 30, 2023 | 5.28 | 5.34 | 5.19 | 5.30 | 5.30 | 2,731,600 |
| Nov 29, 2023 | 5.25 | 5.33 | 5.17 | 5.25 | 5.25 | 2,272,100 |
| Nov 28, 2023 | 5.23 | 5.25 | 5.12 | 5.22 | 5.22 | 1,224,500 |
| Nov 27, 2023 | 5.20 | 5.25 | 5.09 | 5.22 | 5.22 | 1,924,500 |
| Nov 24, 2023 | 5.24 | 5.33 | 5.20 | 5.26 | 5.26 | 597,000 |
| Nov 22, 2023 | 5.38 | 5.46 | 5.18 | 5.23 | 5.23 | 2,378,600 |
| Nov 21, 2023 | 5.48 | 5.54 | 5.28 | 5.33 | 5.33 | 5,017,500 |
| Nov 20, 2023 | 5.32 | 5.58 | 5.24 | 5.54 | 5.54 | 4,203,300 |
| Nov 17, 2023 | 4.71 | 5.30 | 4.65 | 5.25 | 5.25 | 11,832,500 |
| Nov 16, 2023 | 4.48 | 4.58 | 4.43 | 4.52 | 4.52 | 2,777,600 |
| Nov 15, 2023 | 4.40 | 4.64 | 4.39 | 4.48 | 4.48 | 6,497,000 |
| Nov 14, 2023 | 4.29 | 4.40 | 4.21 | 4.40 | 4.40 | 2,350,000 |
| Nov 13, 2023 | 4.13 | 4.19 | 4.04 | 4.09 | 4.09 | 1,109,900 |
| Nov 10, 2023 | 4.19 | 4.22 | 4.09 | 4.18 | 4.18 | 970,300 |
| Nov 9, 2023 | 4.35 | 4.40 | 4.14 | 4.20 | 4.20 | 891,800 |
| Nov 8, 2023 | 4.45 | 4.45 | 4.29 | 4.35 | 4.35 | 2,140,200 |
| Nov 7, 2023 | 4.12 | 4.53 | 4.12 | 4.41 | 4.41 | 2,526,300 |
| Nov 6, 2023 | 4.11 | 4.15 | 4.02 | 4.12 | 4.12 | 788,700 |
| Nov 3, 2023 | 4.19 | 4.24 | 4.05 | 4.14 | 4.14 | 2,090,300 |
| Nov 2, 2023 | 4.00 | 4.14 | 3.99 | 4.14 | 4.14 | 1,290,300 |
| Nov 1, 2023 | 3.90 | 3.96 | 3.84 | 3.92 | 3.92 | 1,139,400 |
| Oct 31, 2023 | 3.92 | 3.96 | 3.66 | 3.91 | 3.91 | 1,319,200 |
| Oct 30, 2023 | 3.99 | 4.02 | 3.79 | 3.83 | 3.83 | 841,500 |
| Oct 27, 2023 | 3.99 | 4.00 | 3.89 | 3.93 | 3.93 | 960,200 |
| Oct 26, 2023 | 3.82 | 4.02 | 3.78 | 3.98 | 3.98 | 1,249,400 |
| Oct 25, 2023 | 3.80 | 3.86 | 3.74 | 3.81 | 3.81 | 1,161,400 |
| Oct 24, 2023 | 3.77 | 3.88 | 3.77 | 3.83 | 3.83 | 609,800 |
| Oct 23, 2023 | 3.73 | 3.79 | 3.69 | 3.71 | 3.71 | 560,600 |
| Oct 20, 2023 | 3.79 | 3.85 | 3.76 | 3.78 | 3.78 | 743,400 |
| Oct 19, 2023 | 3.95 | 3.95 | 3.78 | 3.80 | 3.80 | 741,400 |
| Oct 18, 2023 | 4.06 | 4.06 | 3.83 | 3.98 | 3.98 | 956,800 |
| Oct 17, 2023 | 4.04 | 4.17 | 4.01 | 4.08 | 4.08 | 1,819,400 |
| Oct 16, 2023 | 3.98 | 4.11 | 3.91 | 4.07 | 4.07 | 661,000 |
| Oct 13, 2023 | 3.97 | 3.99 | 3.90 | 3.91 | 3.91 | 488,100 |
| Oct 12, 2023 | 4.21 | 4.25 | 3.96 | 3.97 | 3.97 | 696,200 |
| Oct 11, 2023 | 4.13 | 4.22 | 4.05 | 4.22 | 4.22 | 904,900 |
| Oct 10, 2023 | 3.76 | 4.14 | 3.76 | 4.13 | 4.13 | 1,678,100 |
| Oct 9, 2023 | 3.67 | 3.82 | 3.64 | 3.70 | 3.70 | 678,600 |
| Oct 6, 2023 | 3.76 | 3.85 | 3.62 | 3.79 | 3.79 | 714,400 |
| Oct 5, 2023 | 3.70 | 3.81 | 3.69 | 3.78 | 3.78 | 841,200 |
| Oct 4, 2023 | 3.66 | 3.75 | 3.66 | 3.70 | 3.70 | 648,900 |
| Oct 3, 2023 | 3.80 | 3.80 | 3.67 | 3.67 | 3.67 | 1,589,300 |
| Oct 2, 2023 | 4.00 | 4.11 | 3.79 | 3.79 | 3.79 | 1,359,300 |
| Sep 29, 2023 | 4.05 | 4.22 | 4.04 | 4.14 | 4.14 | 1,215,800 |
| Sep 28, 2023 | 3.90 | 4.03 | 3.88 | 4.00 | 4.00 | 1,727,200 |
| Sep 27, 2023 | 4.11 | 4.25 | 3.91 | 3.92 | 3.92 | 1,348,800 |
| Sep 26, 2023 | 4.43 | 4.45 | 4.06 | 4.08 | 4.08 | 1,694,900 |
| Sep 25, 2023 | 4.24 | 4.49 | 4.24 | 4.44 | 4.44 | 1,722,300 |
| Sep 22, 2023 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | 755,600 |
| Sep 21, 2023 | 4.29 | 4.40 | 4.25 | 4.33 | 4.33 | 1,389,900 |
| Sep 20, 2023 | 4.18 | 4.49 | 4.18 | 4.30 | 4.30 | 1,515,100 |
| Sep 19, 2023 | 4.16 | 4.22 | 4.09 | 4.14 | 4.14 | 535,800 |
| Sep 18, 2023 | 4.13 | 4.21 | 4.06 | 4.13 | 4.13 | 658,700 |
| Sep 15, 2023 | 4.01 | 4.15 | 4.01 | 4.10 | 4.10 | 2,706,200 |
| Sep 14, 2023 | 4.03 | 4.15 | 4.00 | 4.01 | 4.01 | 771,800 |
| Sep 13, 2023 | 4.08 | 4.14 | 3.97 | 3.98 | 3.98 | 766,700 |
| Sep 12, 2023 | 3.93 | 4.22 | 3.90 | 4.08 | 4.08 | 1,527,700 |
| Sep 11, 2023 | 3.94 | 3.99 | 3.89 | 3.92 | 3.92 | 610,600 |
| Sep 8, 2023 | 3.91 | 4.00 | 3.88 | 3.95 | 3.95 | 429,200 |
| Sep 7, 2023 | 3.95 | 3.98 | 3.88 | 3.93 | 3.93 | 1,422,100 |
| Sep 6, 2023 | 4.07 | 4.08 | 3.95 | 3.98 | 3.98 | 1,022,100 |
| Sep 5, 2023 | 4.28 | 4.28 | 4.06 | 4.08 | 4.08 | 1,259,600 |
| Sep 1, 2023 | 4.27 | 4.34 | 4.25 | 4.30 | 4.30 | 697,400 |
| Aug 31, 2023 | 4.19 | 4.33 | 4.19 | 4.25 | 4.25 | 904,200 |
| Aug 30, 2023 | 4.20 | 4.25 | 4.17 | 4.19 | 4.19 | 439,500 |
| Aug 29, 2023 | 4.14 | 4.32 | 4.14 | 4.24 | 4.24 | 671,100 |
| Aug 28, 2023 | 4.18 | 4.24 | 4.12 | 4.17 | 4.17 | 582,100 |
| Aug 25, 2023 | 4.32 | 4.37 | 4.20 | 4.20 | 4.20 | 1,391,400 |
| Aug 24, 2023 | 4.20 | 4.34 | 4.18 | 4.29 | 4.29 | 944,400 |
| Aug 23, 2023 | 4.16 | 4.26 | 4.16 | 4.24 | 4.24 | 493,100 |
| Aug 22, 2023 | 4.02 | 4.21 | 4.02 | 4.16 | 4.16 | 974,400 |
| Aug 21, 2023 | 4.12 | 4.21 | 4.01 | 4.05 | 4.05 | 762,900 |
| Aug 18, 2023 | 4.07 | 4.18 | 4.06 | 4.16 | 4.16 | 711,400 |
| Aug 17, 2023 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | 877,300 |
| Aug 16, 2023 | 4.08 | 4.27 | 4.08 | 4.19 | 4.19 | 1,056,200 |
| Aug 15, 2023 | 4.10 | 4.15 | 4.06 | 4.07 | 4.07 | 492,000 |
| Aug 14, 2023 | 4.16 | 4.18 | 4.08 | 4.17 | 4.17 | 523,300 |
| Aug 11, 2023 | 4.23 | 4.31 | 4.19 | 4.21 | 4.21 | 738,000 |
| Aug 10, 2023 | 4.49 | 4.52 | 4.20 | 4.23 | 4.23 | 1,432,800 |
| Aug 9, 2023 | 4.58 | 4.71 | 4.50 | 4.50 | 4.50 | 1,483,800 |
| Aug 8, 2023 | 3.93 | 4.62 | 3.86 | 4.59 | 4.59 | 4,249,700 |
| Aug 7, 2023 | 3.81 | 3.91 | 3.71 | 3.79 | 3.79 | 1,063,200 |
| Aug 4, 2023 | 3.87 | 3.90 | 3.76 | 3.76 | 3.76 | 887,200 |
| Aug 3, 2023 | 3.78 | 3.87 | 3.75 | 3.85 | 3.85 | 1,414,400 |
| Aug 2, 2023 | 3.70 | 3.84 | 3.65 | 3.78 | 3.78 | 1,750,500 |
| Aug 1, 2023 | 3.52 | 3.76 | 3.47 | 3.75 | 3.75 | 1,700,500 |
| Jul 31, 2023 | 3.49 | 3.54 | 3.48 | 3.52 | 3.52 | 495,600 |
| Jul 28, 2023 | 3.51 | 3.53 | 3.44 | 3.49 | 3.49 | 665,500 |
| Jul 27, 2023 | 3.54 | 3.57 | 3.47 | 3.48 | 3.48 | 869,300 |
| Jul 26, 2023 | 3.51 | 3.56 | 3.48 | 3.53 | 3.53 | 1,506,900 |
| Jul 25, 2023 | 3.53 | 3.56 | 3.48 | 3.50 | 3.50 | 377,600 |
| Jul 24, 2023 | 3.55 | 3.63 | 3.51 | 3.56 | 3.56 | 978,400 |
| Jul 21, 2023 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | 611,700 |
| Jul 20, 2023 | 3.70 | 3.70 | 3.59 | 3.60 | 3.60 | 683,300 |
| Jul 19, 2023 | 3.68 | 3.74 | 3.63 | 3.65 | 3.65 | 818,900 |
| Jul 18, 2023 | 3.65 | 3.74 | 3.62 | 3.67 | 3.67 | 778,400 |
| Jul 17, 2023 | 3.75 | 3.77 | 3.65 | 3.65 | 3.65 | 901,600 |
| Jul 14, 2023 | 3.81 | 3.91 | 3.73 | 3.77 | 3.77 | 2,519,000 |
| Jul 13, 2023 | 3.78 | 3.90 | 3.64 | 3.85 | 3.85 | 3,169,600 |
| Jul 12, 2023 | 4.37 | 4.39 | 3.70 | 3.79 | 3.79 | 2,929,800 |
| Jul 11, 2023 | 4.25 | 4.35 | 4.24 | 4.31 | 4.31 | 1,103,300 |
| Jul 10, 2023 | 4.22 | 4.39 | 4.15 | 4.25 | 4.25 | 1,166,900 |
| Jul 7, 2023 | 4.10 | 4.24 | 4.10 | 4.23 | 4.23 | 1,154,700 |
| Jul 6, 2023 | 4.13 | 4.20 | 4.01 | 4.08 | 4.08 | 751,400 |
| Jul 5, 2023 | 4.25 | 4.28 | 4.19 | 4.20 | 4.20 | 1,199,200 |
| Jul 3, 2023 | 4.22 | 4.26 | 4.13 | 4.25 | 4.25 | 277,400 |
| Jun 30, 2023 | 4.27 | 4.31 | 4.21 | 4.22 | 4.22 | 1,108,500 |
| Jun 29, 2023 | 4.15 | 4.22 | 4.14 | 4.20 | 4.20 | 779,300 |
| Jun 28, 2023 | 4.10 | 4.15 | 4.05 | 4.15 | 4.15 | 790,500 |
| Jun 27, 2023 | 4.00 | 4.16 | 3.95 | 4.12 | 4.12 | 820,500 |
| Jun 26, 2023 | 3.90 | 4.06 | 3.87 | 4.01 | 4.01 | 699,500 |
| Jun 23, 2023 | 3.90 | 4.02 | 3.86 | 3.90 | 3.90 | 3,635,500 |
| Jun 22, 2023 | 3.99 | 4.04 | 3.95 | 3.98 | 3.98 | 664,600 |
| Jun 21, 2023 | 4.00 | 4.06 | 3.92 | 4.01 | 4.01 | 752,000 |
| Jun 20, 2023 | 4.05 | 4.10 | 3.97 | 4.01 | 4.01 | 892,100 |
| Jun 16, 2023 | 4.18 | 4.22 | 4.05 | 4.06 | 4.06 | 1,427,700 |
| Jun 15, 2023 | 4.18 | 4.18 | 4.02 | 4.10 | 4.10 | 958,000 |
| Jun 14, 2023 | 4.26 | 4.34 | 4.15 | 4.19 | 4.19 | 1,122,100 |
| Jun 13, 2023 | 4.15 | 4.32 | 4.05 | 4.23 | 4.23 | 2,016,500 |
| Jun 12, 2023 | 4.11 | 4.16 | 4.03 | 4.08 | 4.08 | 1,119,900 |
| Jun 9, 2023 | 4.05 | 4.14 | 4.01 | 4.10 | 4.10 | 1,216,100 |
| Jun 8, 2023 | 3.99 | 4.18 | 3.96 | 4.04 | 4.04 | 3,195,100 |
| Jun 7, 2023 | 3.77 | 4.04 | 3.73 | 4.01 | 4.01 | 2,757,400 |
| Jun 6, 2023 | 3.50 | 3.72 | 3.50 | 3.71 | 3.71 | 943,200 |
| Jun 5, 2023 | 3.55 | 3.70 | 3.51 | 3.54 | 3.54 | 638,600 |
| Jun 2, 2023 | 3.47 | 3.60 | 3.42 | 3.59 | 3.59 | 1,010,500 |
| Jun 1, 2023 | 3.46 | 3.56 | 3.38 | 3.39 | 3.39 | 1,020,500 |
| May 31, 2023 | 3.41 | 3.49 | 3.33 | 3.45 | 3.45 | 2,016,000 |
| May 30, 2023 | 3.45 | 3.48 | 3.40 | 3.43 | 3.43 | 1,000,400 |
| May 26, 2023 | 3.46 | 3.47 | 3.37 | 3.43 | 3.43 | 874,000 |
| May 25, 2023 | 3.53 | 3.54 | 3.35 | 3.42 | 3.42 | 1,692,500 |
| May 24, 2023 | 3.70 | 3.72 | 3.46 | 3.55 | 3.55 | 1,540,400 |
| May 23, 2023 | 3.66 | 3.87 | 3.66 | 3.72 | 3.72 | 1,648,900 |
| May 22, 2023 | 3.68 | 3.72 | 3.63 | 3.70 | 3.70 | 833,300 |
| May 19, 2023 | 3.77 | 3.78 | 3.65 | 3.68 | 3.68 | 1,212,100 |
| May 18, 2023 | 3.74 | 3.75 | 3.65 | 3.73 | 3.73 | 1,270,500 |
| May 17, 2023 | 3.61 | 3.75 | 3.54 | 3.75 | 3.75 | 1,737,700 |
| May 16, 2023 | 3.66 | 3.70 | 3.59 | 3.60 | 3.60 | 1,819,200 |
| May 15, 2023 | 3.74 | 3.78 | 3.67 | 3.69 | 3.69 | 1,592,600 |
| May 12, 2023 | 3.87 | 3.87 | 3.72 | 3.72 | 3.72 | 1,991,900 |
| May 11, 2023 | 4.05 | 4.08 | 3.82 | 3.85 | 3.85 | 2,677,900 |
| May 10, 2023 | 4.05 | 4.21 | 3.95 | 4.05 | 4.05 | 1,793,800 |
| May 9, 2023 | 4.04 | 4.21 | 3.92 | 3.95 | 3.95 | 3,570,300 |
| May 8, 2023 | 3.94 | 4.14 | 3.87 | 3.99 | 3.99 | 2,955,500 |
| May 5, 2023 | 3.94 | 4.05 | 3.91 | 3.94 | 3.94 | 2,352,500 |
| May 4, 2023 | 3.86 | 3.93 | 3.65 | 3.87 | 3.87 | 3,471,600 |
| May 3, 2023 | 3.91 | 4.00 | 3.88 | 3.92 | 3.92 | 2,571,300 |
| May 2, 2023 | 4.17 | 4.21 | 3.90 | 3.93 | 3.93 | 2,879,400 |
| May 1, 2023 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | 1,550,300 |
| Apr 28, 2023 | 4.24 | 4.31 | 4.16 | 4.29 | 4.29 | 2,479,900 |
| Apr 27, 2023 | 4.23 | 4.27 | 4.21 | 4.25 | 4.25 | 1,128,200 |
| Apr 26, 2023 | 4.18 | 4.28 | 4.17 | 4.21 | 4.21 | 1,232,100 |
| Apr 25, 2023 | 4.28 | 4.34 | 4.22 | 4.22 | 4.22 | 1,243,500 |
| Apr 24, 2023 | 4.31 | 4.52 | 4.25 | 4.34 | 4.34 | 1,832,400 |
Related Tickers
ENSG The Ensign Group, Inc.
118.62
+1.19%
SNDA Sonida Senior Living, Inc.
31.75
+6.05%
LFST LifeStance Health Group, Inc.
6.11
+4.09%
CCRN Cross Country Healthcare, Inc.
17.77
+4.41%
CHE Chemed Corporation
616.51
+2.00%
PNTG The Pennant Group, Inc.
21.42
+2.73%
USPH U.S. Physical Therapy, Inc.
103.39
+3.46%
MODV ModivCare Inc.
22.52
+2.36%
MD Pediatrix Medical Group, Inc.
9.40
+4.10%
EHAB Enhabit, Inc.
10.27
+0.10%