|
Closing price on 8/14/2025
|
|
| Open |
4.00 |
| High |
4.15 |
| Low |
4.00 |
| Volume |
885,300 |
| Split-adjusted Price |
4.02 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2025
|
+0.02 / +0.50%
|
4.00
|
4.15
|
4.00
|
4.02
|
4.04
|
4.02
|
885,300
|
|
|
8/13/2025
|
+0.12 / +3.09%
|
3.89
|
4.02
|
3.88
|
4.00
|
3.95
|
4.00
|
883,300
|
|
|
8/12/2025
|
+0.14 / +3.74%
|
3.80
|
3.90
|
3.80
|
3.88
|
3.83
|
3.88
|
936,800
|
|
|
8/11/2025
|
+0.24 / +6.86%
|
3.53
|
3.74
|
3.53
|
3.74
|
3.66
|
3.74
|
1,041,200
|
|
|
8/8/2025
|
0.00 / 0.00%
|
3.50
|
3.52
|
3.48
|
3.50
|
3.50
|
3.50
|
1,085,000
|
|
|
8/7/2025
|
+0.03 / +0.86%
|
3.48
|
3.54
|
3.47
|
3.50
|
3.50
|
3.50
|
229,700
|
|
|
8/6/2025
|
+0.03 / +0.87%
|
3.42
|
3.48
|
3.40
|
3.47
|
3.46
|
3.47
|
251,600
|
|
|
8/5/2025
|
+0.01 / +0.29%
|
3.43
|
3.48
|
3.41
|
3.44
|
3.44
|
3.44
|
602,900
|
|
|
8/4/2025
|
+0.01 / +0.29%
|
3.41
|
3.44
|
3.38
|
3.43
|
3.41
|
3.43
|
209,400
|
|
|
8/1/2025
|
+0.02 / +0.59%
|
3.41
|
3.43
|
3.38
|
3.42
|
3.40
|
3.42
|
194,100
|
|
|
7/31/2025
|
+0.02 / +0.59%
|
3.38
|
3.43
|
3.37
|
3.40
|
3.39
|
3.40
|
209,900
|
|
|
7/30/2025
|
+0.02 / +0.60%
|
3.36
|
3.43
|
3.35
|
3.38
|
3.37
|
3.38
|
174,900
|
|
|
7/29/2025
|
-0.13 / -3.72%
|
3.48
|
3.50
|
3.36
|
3.36
|
3.42
|
3.36
|
440,600
|
|
|
7/28/2025
|
-0.01 / -0.29%
|
3.50
|
3.53
|
3.26
|
3.49
|
3.44
|
3.49
|
970,700
|
|
|
7/25/2025
|
+0.02 / +0.57%
|
3.48
|
3.54
|
3.48
|
3.50
|
3.49
|
3.50
|
483,300
|
|
|
7/24/2025
|
0.00 / 0.00%
|
3.48
|
3.52
|
3.45
|
3.48
|
3.49
|
3.48
|
271,900
|
|
|
7/23/2025
|
0.00 / 0.00%
|
3.47
|
3.53
|
3.43
|
3.48
|
3.48
|
3.48
|
495,900
|
|
|
7/22/2025
|
-0.01 / -0.29%
|
3.49
|
3.54
|
3.46
|
3.48
|
3.48
|
3.48
|
319,600
|
|
|
7/21/2025
|
-0.01 / -0.29%
|
3.51
|
3.56
|
3.46
|
3.49
|
3.51
|
3.49
|
290,000
|
|
|
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
|
|
|