| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 5.71 | 5.71 | 5.70 | 5.70 | 7200 |
| 2010-03-26 | 5.49 | 6.00 | 5.42 | 5.77 | 26800 |
| 2010-03-25 | 5.20 | 5.46 | 5.20 | 5.46 | 14500 |
| 2010-03-24 | 5.50 | 5.50 | 5.20 | 5.20 | 44700 |
| 2010-03-23 | 5.65 | 5.65 | 5.25 | 5.51 | 37900 |
| 2010-03-22 | 5.84 | 5.84 | 5.62 | 5.68 | 10000 |
| 2010-03-19 | 5.81 | 5.90 | 5.80 | 5.85 | 2800 |
| 2010-03-18 | 5.82 | 5.90 | 5.81 | 5.88 | 5600 |
| 2010-03-17 | 5.97 | 5.99 | 5.80 | 5.81 | 9900 |
| 2010-03-16 | 5.90 | 5.95 | 5.83 | 5.92 | 24000 |
| 2010-03-15 | 6.00 | 6.00 | 5.86 | 5.86 | 19100 |
| 2010-03-12 | 6.00 | 6.06 | 5.95 | 5.99 | 25400 |
| 2010-03-11 | 5.84 | 6.10 | 5.84 | 5.96 | 29200 |
| 2010-03-10 | 5.98 | 5.98 | 5.82 | 5.84 | 14400 |
| 2010-03-09 | 5.95 | 5.97 | 5.95 | 5.95 | 7200 |
| 2010-03-08 | 5.99 | 6.00 | 5.95 | 5.97 | 16000 |
| 2010-03-05 | 5.98 | 6.00 | 5.93 | 5.96 | 16200 |
| 2010-03-04 | 5.98 | 6.00 | 5.97 | 5.97 | 10700 |
| 2010-03-03 | 6.00 | 6.00 | 5.93 | 5.93 | 9200 |
| 2010-03-02 | 5.99 | 6.05 | 5.96 | 5.99 | 6300 |
| 2010-03-01 | 5.95 | 6.10 | 5.95 | 5.95 | 30100 |
| 2010-02-26 | 5.80 | 6.00 | 5.80 | 5.95 | 17200 |
| 2010-02-25 | 5.55 | 5.85 | 5.40 | 5.75 | 17400 |
| 2010-02-24 | 5.67 | 5.90 | 5.40 | 5.60 | 38600 |
| 2010-02-23 | 5.95 | 6.00 | 5.50 | 5.72 | 48200 |
| 2010-02-22 | 5.49 | 6.00 | 5.35 | 5.95 | 51400 |
| 2010-02-19 | 5.40 | 5.40 | 5.15 | 5.30 | 15500 |
| 2010-02-18 | 5.05 | 5.64 | 5.05 | 5.35 | 67300 |
| 2010-02-17 | 4.90 | 5.10 | 4.80 | 5.01 | 32700 |
| 2010-02-16 | 4.10 | 4.70 | 4.10 | 4.70 | 17800 |
| 2010-02-12 | 4.05 | 4.15 | 4.05 | 4.15 | 2200 |
| 2010-02-11 | 4.01 | 4.10 | 4.01 | 4.10 | 6600 |
|
| Recent Company Events: |
| 4-Jan-10 | ADCARE HEALTH SYSTEMS INC Files SEC form 8-K, Change in Directors or Principal Officers, Other Events, Financial Stat | | 30-Dec-09 | Price hit new 52-week high ($4.49) | | 29-Dec-09 | Price hit new 52-week high ($4.23) | | 28-Dec-09 | Price hit new 52-week high ($3.50) | | 23-Dec-09 | ADCARE HEALTH SYSTEMS INC Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 11-Dec-09 | ADCARE HEALTH SYSTEMS INC Files SEC form 8-K, Unregistered Sale of Equity Securities, Other Events, Financial Stateme | | 16-Nov-09 | ADCARE HEALTH SYSTEMS INC Files SEC form 10-Q, Quarterly Report | | 29-Sep-09 | ADCARE HEALTH SYSTEMS INC Files SEC form 8-K, Change in Directors or Principal Officers, Other Events, Financial Stat | | 21-Aug-09 | ADCARE HEALTH SYSTEMS INC Files SEC form 10-K/A, Annual Report | | 13-Aug-09 | ADCARE HEALTH SYSTEMS INC Files SEC form 10-Q, Quarterly Report | | 18-May-09 | ADCARE HEALTH SYSTEMS INC Files SEC form 8-K, Financial Statements and Exhibits | | 15-May-09 | ADCARE HEALTH SYSTEMS INC Files SEC form 10-Q, Quarterly Report | | 2-Apr-09 | ADCARE HEALTH SYSTEMS INC Files SEC form 8-K, Financial Statements and Exhibits, Change in Directors or Principal Off | | 31-Mar-09 | ADCARE HEALTH SYSTEMS INC Files SEC form 10-K, Annual Report | | 6-Mar-09 | Price hit new 52-week low ($0.50) | | 3-Mar-09 | Price hit new 52-week low ($0.68) | | 5-Feb-09 | ADCARE HEALTH SYSTEMS INC Files SEC form 8-K, Termination of a Material Definitive Agreement |
|