|
Closing price on 5/16/2025
|
|
| Open |
3.16 |
| High |
3.16 |
| Low |
3.11 |
| Volume |
84,600 |
| Split-adjusted Price |
3.14 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
+0.02 / +0.64%
|
3.16
|
3.16
|
3.11
|
3.14
|
3.14
|
3.14
|
84,600
|
|
|
5/15/2025
|
+0.02 / +0.65%
|
3.16
|
3.16
|
3.05
|
3.12
|
3.10
|
3.12
|
238,800
|
|
|
5/14/2025
|
-0.03 / -0.96%
|
3.13
|
3.19
|
3.10
|
3.10
|
3.14
|
3.10
|
15,157,200
|
|
|
5/13/2025
|
+0.11 / +3.64%
|
3.03
|
3.20
|
3.03
|
3.13
|
3.11
|
3.13
|
393,800
|
|
|
5/12/2025
|
-0.02 / -0.66%
|
3.04
|
3.04
|
3.01
|
3.02
|
3.03
|
3.02
|
110,700
|
|
|
5/9/2025
|
0.00 / 0.00%
|
3.06
|
3.06
|
3.00
|
3.04
|
3.04
|
3.04
|
46,600
|
|
|
5/8/2025
|
+0.02 / +0.66%
|
2.98
|
3.04
|
2.95
|
3.04
|
3.01
|
3.04
|
181,600
|
|
|
5/7/2025
|
-0.01 / -0.33%
|
3.02
|
3.05
|
2.98
|
3.02
|
3.00
|
3.02
|
72,800
|
|
|
5/6/2025
|
-0.04 / -1.30%
|
3.07
|
3.07
|
3.02
|
3.03
|
3.04
|
3.03
|
28,000
|
|
|
5/5/2025
|
+0.07 / +2.33%
|
3.00
|
3.09
|
2.97
|
3.07
|
3.03
|
3.07
|
274,800
|
|
|
4/29/2025
|
-0.02 / -0.66%
|
3.00
|
3.02
|
2.98
|
3.00
|
2.99
|
3.00
|
114,000
|
|
|
4/28/2025
|
-0.02 / -0.66%
|
3.04
|
3.05
|
3.00
|
3.02
|
3.01
|
3.02
|
35,200
|
|
|
4/25/2025
|
+0.01 / +0.33%
|
3.01
|
3.08
|
3.01
|
3.04
|
3.02
|
3.04
|
300,300
|
|
|
4/24/2025
|
+0.03 / +1.00%
|
2.98
|
3.05
|
2.97
|
3.03
|
2.99
|
3.03
|
493,700
|
|
|
4/23/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.98
|
3.00
|
3.07
|
3.00
|
355,300
|
|
|
4/22/2025
|
-0.10 / -3.23%
|
3.10
|
3.12
|
2.89
|
3.00
|
3.06
|
3.00
|
485,500
|
|
|
4/21/2025
|
-0.01 / -0.32%
|
3.11
|
3.13
|
3.07
|
3.10
|
3.11
|
3.10
|
392,300
|
|
|
4/18/2025
|
0.00 / 0.00%
|
3.18
|
3.18
|
3.07
|
3.11
|
3.14
|
3.11
|
487,600
|
|
|
4/17/2025
|
+0.01 / +0.32%
|
3.12
|
3.17
|
3.10
|
3.11
|
3.12
|
3.11
|
432,500
|
|
|
4/16/2025
|
-0.02 / -0.64%
|
3.07
|
3.12
|
3.05
|
3.10
|
3.10
|
3.10
|
330,400
|
|
|
4/15/2025
|
+0.03 / +0.97%
|
3.17
|
3.17
|
3.01
|
3.12
|
3.11
|
3.12
|
121,000
|
|
|
4/14/2025
|
+0.01 / +0.32%
|
3.05
|
3.12
|
3.00
|
3.09
|
3.03
|
3.09
|
238,300
|
|
|
4/11/2025
|
+0.09 / +3.01%
|
3.18
|
3.18
|
2.99
|
3.08
|
3.06
|
3.08
|
217,000
|
|
|
4/10/2025
|
+0.19 / +6.79%
|
2.99
|
2.99
|
2.99
|
2.99
|
2.99
|
2.99
|
31,100
|
|
|
4/9/2025
|
-0.05 / -1.75%
|
2.66
|
2.85
|
2.66
|
2.80
|
2.76
|
2.80
|
201,600
|
|
|
4/8/2025
|
-0.21 / -6.86%
|
3.18
|
3.18
|
2.85
|
2.85
|
2.86
|
2.85
|
982,700
|
|
|
4/4/2025
|
-0.14 / -4.38%
|
2.98
|
3.07
|
2.98
|
3.06
|
2.98
|
3.06
|
989,800
|
|
|
4/3/2025
|
-0.24 / -6.98%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.23
|
3.20
|
464,200
|
|
|
4/2/2025
|
-0.01 / -0.29%
|
3.49
|
3.49
|
3.42
|
3.44
|
3.45
|
3.44
|
135,000
|
|
|
4/1/2025
|
-0.01 / -0.29%
|
3.48
|
3.48
|
3.45
|
3.45
|
3.46
|
3.45
|
2,849,700
|
|
|