|
Closing price on 5/27/2025
|
|
| Open |
3.19 |
| High |
3.25 |
| Low |
3.19 |
| Volume |
129,300 |
| Split-adjusted Price |
3.20 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2025
|
+0.02 / +0.63%
|
3.19
|
3.25
|
3.19
|
3.20
|
3.21
|
3.20
|
129,300
|
|
|
5/26/2025
|
-0.04 / -1.24%
|
3.26
|
3.26
|
3.12
|
3.18
|
3.17
|
3.18
|
378,000
|
|
|
5/23/2025
|
-0.01 / -0.31%
|
3.23
|
3.28
|
3.21
|
3.22
|
3.23
|
3.22
|
118,800
|
|
|
5/22/2025
|
0.00 / 0.00%
|
3.27
|
3.29
|
3.22
|
3.23
|
3.26
|
3.23
|
112,000
|
|
|
5/21/2025
|
+0.08 / +2.54%
|
3.18
|
3.30
|
3.18
|
3.23
|
3.24
|
3.23
|
341,700
|
|
|
5/20/2025
|
+0.02 / +0.64%
|
3.19
|
3.19
|
3.14
|
3.15
|
3.16
|
3.15
|
145,800
|
|
|
5/19/2025
|
-0.01 / -0.32%
|
3.14
|
3.18
|
3.10
|
3.13
|
3.15
|
3.13
|
163,300
|
|
|
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
|
|
|