|
Closing price on 3/20/2025
|
|
| Open |
3.50 |
| High |
3.53 |
| Low |
3.48 |
| Volume |
122,300 |
| Split-adjusted Price |
3.52 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
0.00 / 0.00%
|
3.50
|
3.53
|
3.48
|
3.52
|
3.50
|
3.52
|
122,300
|
|
|
3/19/2025
|
+0.01 / +0.28%
|
3.52
|
3.54
|
3.49
|
3.52
|
3.51
|
3.52
|
121,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
3.52
|
3.55
|
3.48
|
3.51
|
3.52
|
3.51
|
175,300
|
|
|
3/17/2025
|
0.00 / 0.00%
|
3.51
|
3.55
|
3.48
|
3.51
|
3.51
|
3.51
|
146,000
|
|
|
3/14/2025
|
+0.01 / +0.29%
|
3.50
|
3.55
|
3.50
|
3.51
|
3.51
|
3.51
|
289,000
|
|
|
3/13/2025
|
-0.09 / -2.51%
|
3.57
|
3.59
|
3.50
|
3.50
|
3.54
|
3.50
|
289,500
|
|
|
3/12/2025
|
+0.01 / +0.28%
|
3.59
|
3.60
|
3.55
|
3.59
|
3.58
|
3.59
|
97,200
|
|
|
3/11/2025
|
+0.04 / +1.13%
|
3.59
|
3.59
|
3.53
|
3.58
|
3.56
|
3.58
|
1,275,700
|
|
|
3/10/2025
|
-0.06 / -1.67%
|
3.60
|
3.60
|
3.54
|
3.54
|
3.57
|
3.54
|
85,500
|
|
|
3/7/2025
|
+0.01 / +0.28%
|
3.59
|
3.60
|
3.56
|
3.60
|
3.58
|
3.60
|
63,100
|
|
|
3/6/2025
|
+0.04 / +1.13%
|
3.55
|
3.60
|
3.51
|
3.59
|
3.55
|
3.59
|
122,800
|
|
|
3/5/2025
|
-0.04 / -1.11%
|
3.59
|
3.59
|
3.52
|
3.55
|
3.55
|
3.55
|
169,200
|
|
|
3/4/2025
|
-0.07 / -1.91%
|
3.66
|
3.66
|
3.50
|
3.59
|
3.58
|
3.59
|
261,100
|
|
|
3/3/2025
|
-0.04 / -1.08%
|
3.70
|
3.72
|
3.66
|
3.66
|
3.67
|
3.66
|
269,900
|
|
|
2/28/2025
|
+0.09 / +2.49%
|
3.61
|
3.85
|
3.61
|
3.70
|
3.72
|
3.70
|
603,900
|
|
|
2/27/2025
|
+0.02 / +0.56%
|
3.60
|
3.61
|
3.58
|
3.61
|
3.59
|
3.61
|
261,400
|
|
|
2/26/2025
|
+0.01 / +0.28%
|
3.57
|
3.60
|
3.55
|
3.59
|
3.58
|
3.59
|
117,900
|
|
|
2/25/2025
|
0.00 / 0.00%
|
3.60
|
3.62
|
3.57
|
3.58
|
3.59
|
3.58
|
136,200
|
|
|
2/24/2025
|
-0.01 / -0.28%
|
3.59
|
3.60
|
3.53
|
3.58
|
3.56
|
3.58
|
141,000
|
|
|
2/21/2025
|
0.00 / 0.00%
|
3.59
|
3.64
|
3.58
|
3.59
|
3.59
|
3.59
|
262,000
|
|
|
2/20/2025
|
+0.01 / +0.28%
|
3.59
|
3.65
|
3.58
|
3.59
|
3.61
|
3.59
|
80,100
|
|
|
2/19/2025
|
-0.01 / -0.28%
|
3.59
|
3.62
|
3.57
|
3.58
|
3.59
|
3.58
|
114,500
|
|
|
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
|
|
|