Diversicare Healthcare Services, Inc. - Price History
Stock symbol DVCR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DVCR (Diversicare Healthcare Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.09 | $10.09 |
| May 2023 | $10.09 | $10.09 |
| April 2023 | $10.09 | $10.09 |
| March 2023 | $10.09 | $10.09 |
| February 2023 | $10.09 | $10.09 |
| January 2023 | $10.09 | $10.09 |
| December 2022 | $10.09 | $10.09 |
| November 2022 | $10.09 | $10.09 |
| October 2022 | $10.09 | $10.09 |
| September 2022 | $10.09 | $10.09 |
| August 2022 | $10.09 | $10.09 |
| July 2022 | $10.09 | $10.09 |
| June 2022 | $10.09 | $10.09 |
| May 2022 | $10.09 | $10.09 |
| April 2022 | $10.09 | $10.09 |
| March 2022 | $10.09 | $10.09 |
| February 2022 | $10.09 | $10.09 |
| January 2022 | $10.09 | $10.09 |
| December 2021 | $10.09 | $10.09 |
| November 2021 | $9.99 | $9.99 |
| October 2021 | $9.95 | $9.95 |
| September 2021 | $9.68 | $9.68 |
| August 2021 | $9.85 | $9.85 |
| July 2021 | $3.33 | $3.33 |
| June 2021 | $3.60 | $3.60 |
| May 2021 | $3.30 | $3.30 |
| April 2021 | $3.75 | $3.75 |
| March 2021 | $3.58 | $3.58 |
| February 2021 | $3.51 | $3.51 |
| January 2021 | $3.70 | $3.70 |
| December 2020 | $2.90 | $2.90 |
| November 2020 | $3.20 | $3.20 |
| October 2020 | $3.25 | $3.25 |
| September 2020 | $1.65 | $1.65 |
| August 2020 | $1.67 | $1.67 |
| July 2020 | $1.50 | $1.50 |
| June 2020 | $1.65 | $1.65 |
| May 2020 | $1.15 | $1.15 |
| April 2020 | $1.90 | $1.90 |
| March 2020 | $1.75 | $1.75 |
| February 2020 | $2.28 | $2.28 |
| January 2020 | $2.28 | $2.28 |
| December 2019 | $2.20 | $2.20 |
| November 2019 | $2.50 | $2.50 |
| October 2019 | $2.70 | $2.70 |
| September 2019 | $2.50 | $2.50 |
| August 2019 | $1.90 | $1.90 |
| July 2019 | $3.34 | $3.34 |
| June 2019 | $3.74 | $3.74 |
| May 2019 | $3.67 | $3.67 |
| April 2019 | $3.67 | $3.67 |
| March 2019 | $3.88 | $3.88 |
| February 2019 | $3.62 | $3.62 |
| January 2019 | $3.44 | $3.44 |
| December 2018 | $2.37 | $2.37 |
| November 2018 | $3.86 | $3.86 |
| October 2018 | $6 | $6 |
| September 2018 | $6.45 | $6.45 |
| August 2018 | $6.17 | $6.22 |
| July 2018 | $6.42 | $6.48 |
| June 2018 | $6.74 | $6.80 |
| May 2018 | $7.09 | $7.21 |
| April 2018 | $7.03 | $7.15 |
| March 2018 | $7.40 | $7.52 |
| February 2018 | $8.54 | $8.75 |
| January 2018 | $8.30 | $8.50 |
| December 2017 | $9.77 | $10.01 |
| November 2017 | $10.20 | $10.51 |
| October 2017 | $11.48 | $11.82 |
| September 2017 | $11.17 | $11.50 |
| August 2017 | $9.19 | $9.51 |
| July 2017 | $9.29 | $9.62 |
| June 2017 | $8.98 | $9.30 |
| May 2017 | $9.92 | $10.33 |
| April 2017 | $10.33 | $10.76 |
| March 2017 | $10.06 | $10.48 |
| February 2017 | $9.32 | $9.76 |
| January 2017 | $9.07 | $9.50 |
| December 2016 | $9.93 | $10.40 |
| November 2016 | $10.77 | $11.34 |
| October 2016 | $11.70 | $12.32 |
| September 2016 | $9.50 | $10 |
| August 2016 | $7.58 | $8.03 |
| July 2016 | $8.48 | $8.98 |
| June 2016 | $7.84 | $8.30 |
| May 2016 | $7.60 | $8.10 |
| April 2016 | $7.94 | $8.47 |
| March 2016 | $7.97 | $8.50 |
| February 2016 | $7.21 | $7.74 |
| January 2016 | $7.33 | $7.87 |
| December 2015 | $7.60 | $8.15 |
| November 2015 | $8.04 | $8.69 |
| October 2015 | $8.84 | $9.55 |
| September 2015 | $9.33 | $10.08 |
| August 2015 | $9.66 | $10.50 |
| July 2015 | $11.21 | $12.18 |
| June 2015 | $11.87 | $12.90 |
| May 2015 | $12.63 | $13.78 |
| April 2015 | $14.77 | $16.12 |
| March 2015 | $12.69 | $13.85 |
| February 2015 | $9.75 | $10.68 |
| January 2015 | $8.13 | $8.91 |
| December 2014 | $8.63 | $9.45 |
| November 2014 | $9.06 | $9.99 |
| October 2014 | $10.90 | $12.02 |
| September 2014 | $9.75 | $10.75 |
| August 2014 | $9.97 | $11.05 |
| July 2014 | $6.30 | $6.98 |
| June 2014 | $6.84 | $7.58 |
| May 2014 | $5.88 | $6.56 |
| April 2014 | $6.22 | $6.95 |
| March 2014 | $5.62 | $6.27 |
| February 2014 | $4.88 | $5.49 |
| January 2014 | $4.64 | $5.23 |
| December 2013 | $4.12 | $4.64 |
| November 2013 | $4.50 | $5.13 |
| October 2013 | $4.28 | $4.87 |
| September 2013 | $4.59 | $5.23 |
| August 2013 | $4.51 | $5.20 |
| July 2013 | $4.64 | $5.35 |
| June 2013 | $3.91 | $4.50 |
| May 2013 | $3.95 | $4.60 |
| April 2013 | $4.16 | $4.85 |
| March 2013 | $4.39 | $5.11 |
| February 2013 | $4.68 | $5.51 |
| January 2013 | $4.32 | $5.08 |
| December 2012 | $4.54 | $5.34 |
| November 2012 | $4.44 | $5.28 |
| October 2012 | $4.37 | $5.20 |
| September 2012 | $4.94 | $5.88 |
| August 2012 | $5.31 | $6.38 |
| July 2012 | $5.46 | $6.56 |
| June 2012 | $5.45 | $6.55 |
| May 2012 | $4.99 | $6.04 |
| April 2012 | $4.13 | $5 |
| March 2012 | $4.28 | $5.18 |
| February 2012 | $5.10 | $6.24 |
| January 2012 | $4.71 | $5.77 |
| December 2011 | $4.53 | $5.55 |
| November 2011 | $4.81 | $5.95 |
| October 2011 | $4.68 | $5.79 |
| September 2011 | $4.88 | $6.03 |
| August 2011 | $4.94 | $6.16 |
| July 2011 | $5.20 | $6.48 |
| June 2011 | $5.50 | $6.86 |
| May 2011 | $5.54 | $6.97 |
| April 2011 | $5.03 | $6.32 |
| March 2011 | $5.77 | $7.25 |
| February 2011 | $4.17 | $5.28 |
| January 2011 | $4.32 | $5.47 |
| December 2010 | $4.14 | $5.24 |
| November 2010 | $3.83 | $4.90 |
| October 2010 | $4.21 | $5.39 |
| September 2010 | $4.42 | $5.66 |
| August 2010 | $4.02 | $5.20 |
| July 2010 | $3.63 | $4.70 |
| June 2010 | $3.79 | $4.90 |
| May 2010 | $4.59 | $6 |
| April 2010 | $5.09 | $6.66 |
| March 2010 | $5.19 | $6.79 |
| February 2010 | $5.05 | $6.65 |
| January 2010 | $5.15 | $6.79 |
| December 2009 | $5.84 | $7.70 |
| November 2009 | $4.98 | $6.61 |
| October 2009 | $6.25 | $8.30 |
| September 2009 | $5.46 | $7.25 |
| August 2009 | $3.99 | $5.33 |
| July 2009 | $2.25 | $3.05 |
| June 2009 | $2.23 | $3.02 |
| May 2009 | $2.60 | $3.52 |
| April 2009 | $2.11 | $2.85 |
| March 2009 | $1.85 | $2.50 |
| February 2009 | $1.94 | $2.63 |
| January 2009 | $1.97 | $2.66 |
| December 2008 | $2.21 | $2.98 |
| November 2008 | $1.91 | $2.58 |
| October 2008 | $2.48 | $3.35 |
| September 2008 | $3.68 | $4.98 |
| August 2008 | $5.20 | $7.03 |
| July 2008 | $7.91 | $10.70 |
| June 2008 | $7.97 | $10.78 |
| May 2008 | $8.90 | $12.04 |
| April 2008 | $7.82 | $10.58 |
| March 2008 | $8.09 | $10.94 |
| February 2008 | $8.71 | $11.78 |
| January 2008 | $8.68 | $11.74 |
| December 2007 | $8.14 | $11.02 |
| November 2007 | $8.28 | $11.21 |
| October 2007 | $7.91 | $10.70 |
| September 2007 | $8.14 | $11.01 |
| August 2007 | $7.68 | $10.39 |
| July 2007 | $7.63 | $10.33 |
| June 2007 | $8.91 | $12.06 |
| May 2007 | $9.24 | $12.50 |
| April 2007 | $9.39 | $12.70 |
| March 2007 | $9.44 | $12.77 |
| February 2007 | $12.90 | $17.45 |
| January 2007 | $11.62 | $15.72 |
| December 2006 | $11.88 | $16.07 |
| November 2006 | $12.29 | $16.63 |
| October 2006 | $14.87 | $20.12 |
| September 2006 | $14.54 | $19.68 |
| August 2006 | $12.34 | $16.70 |
| July 2006 | $11.53 | $15.60 |
| June 2006 | $12.65 | $17.11 |
| May 2006 | $12.01 | $16.25 |
| April 2006 | $9.05 | $12.25 |
| March 2006 | $6.84 | $9.25 |
| February 2006 | $5.45 | $7.37 |
| January 2006 | $4.99 | $6.75 |
| December 2005 | $3.89 | $5.27 |
| November 2005 | $4.09 | $5.54 |
| October 2005 | $3.25 | $4.40 |
| September 2005 | $3.18 | $4.30 |
| August 2005 | $3.44 | $4.65 |
| July 2005 | $3.05 | $4.13 |
| June 2005 | $3.14 | $4.25 |
| May 2005 | $3.62 | $4.90 |
| April 2005 | $2.79 | $3.78 |
| March 2005 | $3.42 | $4.63 |
| February 2005 | $3.77 | $5.10 |
| January 2005 | $3.47 | $4.69 |
| December 2004 | $3.66 | $4.95 |
| November 2004 | $2.66 | $3.60 |
| October 2004 | $3.07 | $4.15 |
| September 2004 | $2.96 | $4.01 |
| August 2004 | $2.52 | $3.41 |
| July 2004 | $1.91 | $2.58 |
| June 2004 | $1.35 | $1.83 |
| May 2004 | $1.16 | $1.57 |
| April 2004 | $1.18 | $1.60 |
| March 2004 | $1.26 | $1.70 |
| February 2004 | $0.63 | $0.85 |
| January 2004 | $0.74 | $1 |
| December 2003 | $0.18 | $0.25 |
| November 2003 | $0.13 | $0.17 |
| October 2003 | $0.13 | $0.17 |
| September 2003 | $0.13 | $0.18 |
| August 2003 | $0.12 | $0.16 |
| July 2003 | $0.15 | $0.20 |
| June 2003 | $0.22 | $0.30 |
| May 2003 | $0.18 | $0.25 |
| April 2003 | $0.12 | $0.16 |
| March 2003 | $0.13 | $0.17 |
| February 2003 | $0.13 | $0.17 |
| January 2003 | $0.15 | $0.20 |
| December 2002 | $0.17 | $0.23 |
| November 2002 | $0.22 | $0.30 |
| October 2002 | $0.26 | $0.35 |
| September 2002 | $0.42 | $0.57 |
| August 2002 | $0.24 | $0.33 |
| July 2002 | $0.25 | $0.34 |
| June 2002 | $0.19 | $0.26 |
| May 2002 | $0.14 | $0.19 |
| April 2002 | $0.11 | $0.15 |
| March 2002 | $0.15 | $0.20 |
| February 2002 | $0.25 | $0.34 |
| January 2002 | $0.28 | $0.38 |
| December 2001 | $0.21 | $0.29 |
| November 2001 | $0.18 | $0.25 |
| October 2001 | $0.41 | $0.55 |
| September 2001 | $0.37 | $0.50 |
| August 2001 | $0.30 | $0.40 |
| July 2001 | $0.55 | $0.74 |
| June 2001 | $0.48 | $0.65 |
| May 2001 | $0.67 | $0.90 |
| April 2001 | $0.66 | $0.89 |
| March 2001 | $0.74 | $1 |
| February 2001 | $0.92 | $1.25 |
| January 2001 | $1.06 | $1.44 |
| December 2000 | $0.78 | $1.06 |
| November 2000 | $0.53 | $0.72 |
| October 2000 | $0.18 | $0.25 |
| September 2000 | $0.24 | $0.33 |
| August 2000 | $0.32 | $0.44 |
| July 2000 | $0.28 | $0.38 |
| June 2000 | $0.26 | $0.35 |
| May 2000 | $0.30 | $0.40 |
| April 2000 | $0.15 | $0.20 |
| March 2000 | $0.22 | $0.30 |
| February 2000 | $0.13 | $0.17 |
| January 2000 | $0.18 | $0.24 |
| December 1999 | $0.10 | $0.14 |
| November 1999 | $0.12 | $0.16 |
| October 1999 | $0.46 | $0.62 |
| September 1999 | $0.74 | $1 |
| August 1999 | $1.25 | $1.69 |
| July 1999 | $1.39 | $1.88 |
| June 1999 | $1.43 | $1.94 |
| May 1999 | $1.52 | $2.06 |
| April 1999 | $1.34 | $1.81 |
| March 1999 | $1.76 | $2.38 |
| February 1999 | $2.77 | $3.75 |
| January 1999 | $4.02 | $5.44 |
| December 1998 | $4.06 | $5.50 |
| November 1998 | $4.34 | $5.88 |
| October 1998 | $4.16 | $5.62 |
| September 1998 | $4.80 | $6.50 |
| August 1998 | $4.67 | $6.31 |
| July 1998 | $4.43 | $6 |
| June 1998 | $5.08 | $6.88 |
| May 1998 | $6 | $8.12 |
| April 1998 | $6.93 | $9.38 |
| March 1998 | $7.44 | $10.06 |
| February 1998 | $6.65 | $9 |
| January 1998 | $6.14 | $8.31 |
| December 1997 | $6.28 | $8.50 |
| November 1997 | $6.28 | $8.50 |
| October 1997 | $7.30 | $9.88 |
| September 1997 | $8.96 | $12.12 |
| August 1997 | $8.87 | $12 |
| July 1997 | $9.15 | $12.38 |
| June 1997 | $8.41 | $11.38 |
| May 1997 | $7.30 | $9.88 |
| April 1997 | $7.11 | $9.62 |
| March 1997 | $6.84 | $9.25 |
| February 1997 | $7.21 | $9.75 |
| January 1997 | $6 | $8.12 |
| December 1996 | $5.36 | $7.25 |
| November 1996 | $5.45 | $7.38 |
| October 1996 | $4.99 | $6.75 |
| September 1996 | $5.91 | $8 |
| August 1996 | $6.10 | $8.25 |
| July 1996 | $5.91 | $8 |
| June 1996 | $7.02 | $9.50 |
| May 1996 | $7.58 | $10.25 |
| April 1996 | $7.67 | $10.38 |
| March 1996 | $7.85 | $10.62 |
| February 1996 | $7.21 | $9.75 |
| January 1996 | $9.05 | $12.25 |
| December 1995 | $8.22 | $11.12 |
| November 1995 | $7.67 | $10.38 |
| October 1995 | $7.94 | $10.75 |
| September 1995 | $8.78 | $11.88 |
| August 1995 | $9.15 | $12.38 |
| July 1995 | $9.42 | $12.75 |
| June 1995 | $8.22 | $11.12 |
| May 1995 | $8.22 | $11.12 |
| April 1995 | $8.78 | $11.88 |
| March 1995 | $9.42 | $12.75 |
| February 1995 | $9.61 | $13 |
| January 1995 | $9.15 | $12.38 |
| December 1994 | $9.70 | $13.12 |
| November 1994 | $7.85 | $10.62 |
| October 1994 | $7.76 | $10.50 |
| September 1994 | $7.48 | $10.12 |
| August 1994 | $8.31 | $11.25 |
| July 1994 | $6.74 | $9.12 |
| June 1994 | $6.28 | $8.50 |
| May 1994 | $7.11 | $9.62 |
DVCR
Price: $10.09
52 week price:
Dividend Yield: 0.04%
Forward Dividend Yield: 12.87%
Payout Ratio Range:
Earnings Per Share: -1.14 USD
P/E Ratio: 8.62
Exchange: PNK
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 20300
Ebitda: 16.1 millionMarket Capitalization: 69.2 million
Average Dividend Frequency: 2