|
Closing price on 7/18/2025
|
|
| Open |
3.54 |
| High |
3.59 |
| Low |
3.50 |
| Volume |
334,700 |
| Split-adjusted Price |
3.50 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.04 / -1.13%
|
3.54
|
3.59
|
3.50
|
3.50
|
3.52
|
3.50
|
334,700
|
|
|
7/17/2025
|
-0.02 / -0.56%
|
3.56
|
3.60
|
3.53
|
3.54
|
3.57
|
3.54
|
349,500
|
|
|
7/16/2025
|
-0.04 / -1.11%
|
3.60
|
3.61
|
3.50
|
3.56
|
3.57
|
3.56
|
291,800
|
|
|
7/15/2025
|
+0.22 / +6.51%
|
3.44
|
3.61
|
3.40
|
3.60
|
3.56
|
3.60
|
883,400
|
|
|
7/14/2025
|
-0.01 / -0.29%
|
3.40
|
3.47
|
3.36
|
3.38
|
3.39
|
3.38
|
126,000
|
|
|
7/11/2025
|
-0.02 / -0.59%
|
3.42
|
3.48
|
3.38
|
3.39
|
3.41
|
3.39
|
402,000
|
|
|
7/10/2025
|
+0.03 / +0.89%
|
3.40
|
3.49
|
3.40
|
3.41
|
3.44
|
3.41
|
225,400
|
|
|
7/9/2025
|
+0.03 / +0.90%
|
3.34
|
3.45
|
3.34
|
3.38
|
3.39
|
3.38
|
303,100
|
|
|
7/8/2025
|
+0.02 / +0.60%
|
3.33
|
3.39
|
3.32
|
3.35
|
3.34
|
3.35
|
279,200
|
|
|
7/7/2025
|
+0.01 / +0.30%
|
3.32
|
3.40
|
3.31
|
3.33
|
3.36
|
3.33
|
221,700
|
|
|
7/4/2025
|
+0.03 / +0.91%
|
3.28
|
3.32
|
3.28
|
3.32
|
3.30
|
3.32
|
99,700
|
|
|
7/3/2025
|
0.00 / 0.00%
|
3.28
|
3.34
|
3.28
|
3.29
|
3.30
|
3.29
|
359,800
|
|
|
7/2/2025
|
+0.01 / +0.30%
|
3.28
|
3.31
|
3.28
|
3.29
|
3.28
|
3.29
|
256,000
|
|
|
7/1/2025
|
0.00 / 0.00%
|
3.27
|
3.29
|
3.26
|
3.28
|
3.28
|
3.28
|
106,500
|
|
|
6/30/2025
|
0.00 / 0.00%
|
3.28
|
3.29
|
3.25
|
3.28
|
3.27
|
3.28
|
78,000
|
|
|
6/27/2025
|
0.00 / 0.00%
|
3.28
|
3.30
|
3.24
|
3.28
|
3.26
|
3.28
|
93,100
|
|
|
6/26/2025
|
0.00 / 0.00%
|
3.31
|
3.31
|
3.26
|
3.28
|
3.28
|
3.28
|
30,800
|
|
|
6/25/2025
|
-0.01 / -0.30%
|
3.30
|
3.31
|
3.24
|
3.28
|
3.27
|
3.28
|
180,500
|
|
|
6/24/2025
|
0.00 / 0.00%
|
3.29
|
3.30
|
3.27
|
3.29
|
3.29
|
3.29
|
89,300
|
|
|
6/23/2025
|
0.00 / 0.00%
|
3.27
|
3.30
|
3.27
|
3.29
|
3.28
|
3.29
|
54,400
|
|
|
6/20/2025
|
0.00 / 0.00%
|
3.28
|
3.33
|
3.28
|
3.29
|
3.29
|
3.29
|
64,600
|
|
|
6/19/2025
|
0.00 / 0.00%
|
3.29
|
3.30
|
3.26
|
3.29
|
3.28
|
3.29
|
48,100
|
|
|
6/18/2025
|
+0.01 / +0.30%
|
3.32
|
3.32
|
3.26
|
3.29
|
3.28
|
3.29
|
36,600
|
|
|
6/17/2025
|
-0.01 / -0.30%
|
3.29
|
3.29
|
3.25
|
3.28
|
3.27
|
3.28
|
45,100
|
|
|
6/16/2025
|
0.00 / 0.00%
|
3.29
|
3.29
|
3.22
|
3.29
|
3.25
|
3.29
|
128,400
|
|
|
6/13/2025
|
0.00 / 0.00%
|
3.27
|
3.33
|
3.21
|
3.29
|
3.26
|
3.29
|
131,800
|
|
|
6/12/2025
|
+0.01 / +0.30%
|
3.28
|
3.37
|
3.24
|
3.29
|
3.31
|
3.29
|
104,100
|
|
|
6/11/2025
|
+0.01 / +0.31%
|
3.27
|
3.30
|
3.22
|
3.28
|
3.27
|
3.28
|
67,100
|
|
|
6/10/2025
|
+0.02 / +0.62%
|
3.22
|
3.34
|
3.22
|
3.27
|
3.27
|
3.27
|
84,900
|
|
|
6/9/2025
|
-0.03 / -0.91%
|
3.21
|
3.28
|
3.10
|
3.25
|
3.21
|
3.25
|
170,800
|
|
|