|
Closing price on 2/18/2025
|
|
| Open |
3.55 |
| High |
3.66 |
| Low |
3.55 |
| Volume |
138,900 |
| Split-adjusted Price |
3.59 |
There is no data on 2/19/2025. Display data on 2/18/2025 instead.
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
+0.03 / +0.84%
|
3.55
|
3.66
|
3.55
|
3.59
|
3.58
|
3.59
|
138,900
|
|
|
2/17/2025
|
-0.02 / -0.56%
|
3.58
|
3.67
|
3.55
|
3.56
|
3.59
|
3.56
|
180,300
|
|
|
2/14/2025
|
+0.01 / +0.28%
|
3.58
|
3.64
|
3.56
|
3.58
|
3.59
|
3.58
|
131,100
|
|
|
2/13/2025
|
-0.09 / -2.46%
|
3.66
|
3.68
|
3.57
|
3.57
|
3.61
|
3.57
|
62,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
3.72
|
3.72
|
3.58
|
3.66
|
3.63
|
3.66
|
126,600
|
|
|
2/11/2025
|
+0.06 / +1.67%
|
3.57
|
3.75
|
3.57
|
3.66
|
3.69
|
3.66
|
248,100
|
|
|
2/10/2025
|
+0.08 / +2.27%
|
3.52
|
3.76
|
3.50
|
3.60
|
3.66
|
3.60
|
625,500
|
|
|
2/7/2025
|
-0.06 / -1.68%
|
3.57
|
3.62
|
3.51
|
3.52
|
3.54
|
3.52
|
97,700
|
|
|
2/6/2025
|
+0.01 / +0.28%
|
3.57
|
3.65
|
3.50
|
3.58
|
3.56
|
3.58
|
241,200
|
|
|
2/5/2025
|
+0.02 / +0.56%
|
3.54
|
3.60
|
3.52
|
3.57
|
3.55
|
3.57
|
83,100
|
|
|
2/4/2025
|
+0.01 / +0.28%
|
3.54
|
3.65
|
3.54
|
3.55
|
3.59
|
3.55
|
272,600
|
|
|
2/3/2025
|
+0.23 / +6.95%
|
3.38
|
3.54
|
3.33
|
3.54
|
3.49
|
3.54
|
286,100
|
|
|
1/24/2025
|
-0.02 / -0.60%
|
3.38
|
3.38
|
3.30
|
3.31
|
3.31
|
3.31
|
59,700
|
|
|
1/23/2025
|
+0.05 / +1.52%
|
3.31
|
3.34
|
3.27
|
3.33
|
3.30
|
3.33
|
150,600
|
|
|
1/22/2025
|
+0.01 / +0.31%
|
3.29
|
3.30
|
3.24
|
3.28
|
3.26
|
3.28
|
15,900
|
|
|
1/21/2025
|
-0.01 / -0.30%
|
3.30
|
3.35
|
3.27
|
3.27
|
3.29
|
3.27
|
54,000
|
|
|
1/20/2025
|
-0.01 / -0.30%
|
3.38
|
3.38
|
3.28
|
3.28
|
3.30
|
3.28
|
65,900
|
|
|
1/17/2025
|
0.00 / 0.00%
|
3.33
|
3.37
|
3.26
|
3.29
|
3.30
|
3.29
|
52,800
|
|
|
1/16/2025
|
+0.02 / +0.61%
|
3.35
|
3.38
|
3.25
|
3.29
|
3.32
|
3.29
|
83,100
|
|
|
1/15/2025
|
+0.07 / +2.19%
|
3.20
|
3.28
|
3.17
|
3.27
|
3.21
|
3.27
|
208,700
|
|
|
1/14/2025
|
-0.19 / -5.60%
|
3.48
|
3.50
|
3.20
|
3.20
|
3.31
|
3.20
|
127,700
|
|
|
1/13/2025
|
-0.10 / -2.87%
|
3.48
|
3.48
|
3.36
|
3.39
|
3.40
|
3.39
|
75,100
|
|
|
1/10/2025
|
+0.01 / +0.29%
|
3.48
|
3.49
|
3.40
|
3.49
|
3.44
|
3.49
|
106,800
|
|
|
1/9/2025
|
+0.09 / +2.65%
|
3.44
|
3.55
|
3.39
|
3.48
|
3.46
|
3.48
|
275,900
|
|
|
1/8/2025
|
-0.03 / -0.88%
|
3.36
|
3.49
|
3.36
|
3.39
|
3.40
|
3.39
|
87,600
|
|
|
1/7/2025
|
+0.02 / +0.59%
|
3.39
|
3.48
|
3.38
|
3.42
|
3.42
|
3.42
|
216,300
|
|
|
1/6/2025
|
-0.21 / -5.82%
|
3.62
|
3.70
|
3.40
|
3.40
|
3.56
|
3.40
|
280,400
|
|
|
1/3/2025
|
-0.02 / -0.55%
|
3.80
|
3.80
|
3.55
|
3.61
|
3.66
|
3.61
|
437,900
|
|
|
1/2/2025
|
+0.23 / +6.76%
|
3.48
|
3.63
|
3.37
|
3.63
|
3.55
|
3.63
|
550,100
|
|
|
12/31/2024
|
+0.07 / +2.10%
|
3.33
|
3.50
|
3.27
|
3.40
|
3.39
|
3.40
|
278,600
|
|
|