|
Closing price on 9/18/2025
|
|
| Open |
4.34 |
| High |
4.34 |
| Low |
4.07 |
| Volume |
1,766,700 |
| Split-adjusted Price |
4.07 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2025
|
-0.30 / -6.86%
|
4.34
|
4.34
|
4.07
|
4.07
|
4.12
|
4.07
|
1,766,700
|
|
|
9/17/2025
|
+0.16 / +3.80%
|
4.30
|
4.46
|
4.28
|
4.37
|
4.40
|
4.37
|
785,000
|
|
|
9/16/2025
|
+0.27 / +6.85%
|
3.95
|
4.21
|
3.95
|
4.21
|
4.16
|
4.21
|
5,072,100
|
|
|
9/15/2025
|
-0.01 / -0.25%
|
4.00
|
4.00
|
3.91
|
3.94
|
3.94
|
3.94
|
620,900
|
|
|
9/12/2025
|
+0.04 / +1.02%
|
3.94
|
3.95
|
3.89
|
3.95
|
3.94
|
3.95
|
383,100
|
|
|
9/11/2025
|
-0.01 / -0.26%
|
3.95
|
3.95
|
3.84
|
3.91
|
3.88
|
3.91
|
346,700
|
|
|
9/10/2025
|
+0.02 / +0.51%
|
3.88
|
3.93
|
3.85
|
3.92
|
3.90
|
3.92
|
333,600
|
|
|
9/9/2025
|
+0.01 / +0.26%
|
3.99
|
3.99
|
3.89
|
3.90
|
3.93
|
3.90
|
286,300
|
|
|
9/8/2025
|
+0.09 / +2.37%
|
3.80
|
3.95
|
3.79
|
3.89
|
3.86
|
3.89
|
2,607,500
|
|
|
9/5/2025
|
0.00 / 0.00%
|
3.80
|
3.86
|
3.79
|
3.80
|
3.83
|
3.80
|
487,100
|
|
|
9/4/2025
|
-0.01 / -0.26%
|
3.84
|
3.84
|
3.79
|
3.80
|
3.80
|
3.80
|
189,800
|
|
|
9/3/2025
|
+0.01 / +0.26%
|
3.80
|
3.83
|
3.76
|
3.81
|
3.79
|
3.81
|
364,500
|
|
|
8/29/2025
|
0.00 / 0.00%
|
3.80
|
3.81
|
3.75
|
3.80
|
3.79
|
3.80
|
538,200
|
|
|
8/28/2025
|
+0.08 / +2.15%
|
3.72
|
3.80
|
3.72
|
3.80
|
3.75
|
3.80
|
346,000
|
|
|
8/27/2025
|
+0.02 / +0.54%
|
3.70
|
3.75
|
3.70
|
3.72
|
3.71
|
3.72
|
327,200
|
|
|
8/26/2025
|
-0.06 / -1.60%
|
3.73
|
3.74
|
3.64
|
3.70
|
3.69
|
3.70
|
215,800
|
|
|
8/25/2025
|
+0.03 / +0.80%
|
3.73
|
3.81
|
3.73
|
3.76
|
3.78
|
3.76
|
202,700
|
|
|
8/22/2025
|
-0.09 / -2.36%
|
3.83
|
3.83
|
3.66
|
3.73
|
3.76
|
3.73
|
237,800
|
|
|
8/21/2025
|
-0.03 / -0.78%
|
3.85
|
3.90
|
3.80
|
3.82
|
3.83
|
3.82
|
327,100
|
|
|
8/20/2025
|
-0.07 / -1.79%
|
3.95
|
3.95
|
3.79
|
3.85
|
3.83
|
3.85
|
775,000
|
|
|
8/19/2025
|
-0.01 / -0.25%
|
3.99
|
3.99
|
3.87
|
3.92
|
3.90
|
3.92
|
260,900
|
|
|
8/18/2025
|
+0.08 / +2.08%
|
3.76
|
4.00
|
3.76
|
3.93
|
3.88
|
3.93
|
425,200
|
|
|
8/15/2025
|
-0.17 / -4.23%
|
4.02
|
4.07
|
3.78
|
3.85
|
3.89
|
3.85
|
913,700
|
|
|
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
|
|
|