|
Closing price on 4/16/2025
|
|
| Open |
3.07 |
| High |
3.12 |
| Low |
3.05 |
| Volume |
330,400 |
| Split-adjusted Price |
3.10 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/31/2025
|
+0.03 / +0.87%
|
3.43
|
3.65
|
3.42
|
3.46
|
3.51
|
3.46
|
111,500
|
|
|
3/28/2025
|
0.00 / 0.00%
|
3.40
|
3.44
|
3.38
|
3.43
|
3.40
|
3.43
|
126,300
|
|
|
3/27/2025
|
-0.02 / -0.58%
|
3.45
|
3.49
|
3.37
|
3.43
|
3.43
|
3.43
|
100,500
|
|
|
3/26/2025
|
-0.03 / -0.86%
|
3.49
|
3.52
|
3.43
|
3.45
|
3.46
|
3.45
|
87,200
|
|
|
3/25/2025
|
-0.01 / -0.29%
|
3.49
|
3.52
|
3.48
|
3.48
|
3.49
|
3.48
|
48,200
|
|
|
3/24/2025
|
-0.03 / -0.85%
|
3.52
|
3.54
|
3.45
|
3.49
|
3.48
|
3.49
|
260,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
3.53
|
3.53
|
3.50
|
3.52
|
3.51
|
3.52
|
59,000
|
|
|
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
|
|
|