Skip to main content

Adapthealth Corp Cl. A (NQ: AHCO )

9.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 9.370 9.730 9.200 9.340 1,109,186 -0.02(-0.21%)
Apr 18, 2024 9.700 9.810 9.205 9.360 924,487 -0.07(-0.74%)
Apr 17, 2024 9.630 9.865 9.085 9.430 1,536,242 -0.18(-1.87%)
Apr 16, 2024 9.790 9.900 9.590 9.610 813,906 -0.27(-2.73%)
Apr 15, 2024 10.05 10.05 9.645 9.880 763,833 +0.04(+0.41%)
Apr 12, 2024 10.00 10.16 9.675 9.840 662,725 -0.21(-2.09%)
Apr 11, 2024 9.990 10.07 9.770 10.05 792,050 +0.16(+1.62%)
Apr 10, 2024 9.960 10.01 9.580 9.890 1,146,451 -0.51(-4.90%)
Apr 09, 2024 10.39 10.60 10.28 10.40 784,465 +0.00(+0.00%)
Apr 08, 2024 10.61 10.84 10.31 10.40 642,247 -0.07(-0.67%)
Apr 05, 2024 10.55 10.61 10.16 10.47 1,049,006 +0.03(+0.29%)
Apr 04, 2024 11.07 11.07 10.34 10.44 796,344 -0.49(-4.48%)
Apr 03, 2024 10.72 11.06 10.65 10.93 751,534 +0.14(+1.30%)
Apr 02, 2024 11.03 11.08 10.65 10.79 899,868 -0.41(-3.66%)
Apr 01, 2024 11.66 11.72 11.18 11.20 1,010,159 -0.31(-2.69%)
Mar 28, 2024 11.43 11.53 11.53 11.51 927,954 +0.15(+1.32%)
Mar 27, 2024 11.42 11.66 11.19 11.36 867,161 +0.08(+0.71%)
Mar 26, 2024 11.50 11.50 11.26 11.28 756,392 -0.01(-0.09%)
Mar 25, 2024 11.08 11.46 11.08 11.29 622,447 +0.24(+2.17%)
Mar 22, 2024 11.17 11.28 11.00 11.05 759,592 -0.03(-0.27%)
Mar 21, 2024 11.03 11.22 10.92 11.08 1,214,621 +0.16(+1.47%)
Mar 20, 2024 10.42 11.12 10.31 10.92 923,881 +0.42(+4.00%)
Mar 19, 2024 9.910 10.56 9.910 10.50 987,104 +0.54(+5.42%)
Mar 18, 2024 10.29 10.36 9.790 9.960 765,024 -0.32(-3.11%)
Mar 15, 2024 10.07 10.46 10.07 10.28 1,853,422 +0.13(+1.28%)
Mar 14, 2024 10.40 10.57 10.07 10.15 1,373,320 -0.21(-2.03%)
Mar 13, 2024 10.70 10.84 10.25 10.36 753,304 -0.47(-4.34%)
Mar 12, 2024 10.83 10.95 10.69 10.83 734,961 -0.01(-0.09%)
Mar 11, 2024 11.02 11.29 10.78 10.84 798,260 -0.01(-0.09%)
Mar 08, 2024 11.15 11.43 10.84 10.85 1,309,157 -0.11(-1.00%)
Mar 07, 2024 10.68 11.16 10.36 10.96 1,697,397 +0.48(+4.58%)
Mar 06, 2024 10.53 10.58 10.29 10.48 853,915 +0.11(+1.06%)
Mar 05, 2024 10.49 10.62 10.29 10.37 788,290 -0.21(-1.98%)
Mar 04, 2024 10.66 10.67 10.24 10.58 1,065,988 +0.06(+0.57%)
Mar 01, 2024 10.32 10.89 10.30 10.52 1,598,390 +0.29(+2.83%)
Feb 29, 2024 10.51 10.68 9.955 10.23 1,704,756 -0.04(-0.39%)
Feb 28, 2024 10.20 10.60 9.890 10.27 3,512,475 +0.27(+2.70%)
Feb 27, 2024 8.910 10.16 8.690 10.00 5,652,837 +2.37(+31.06%)
Feb 26, 2024 7.440 7.830 7.250 7.630 1,179,504 +0.14(+1.87%)
Feb 23, 2024 7.500 7.665 7.380 7.490 717,485 -0.03(-0.40%)
Feb 22, 2024 7.160 7.565 7.160 7.520 1,187,086 +0.42(+5.92%)
Feb 21, 2024 7.220 7.250 7.015 7.100 631,765 -0.14(-1.93%)
Feb 20, 2024 7.370 7.520 7.140 7.240 1,047,171 -0.25(-3.34%)
Feb 16, 2024 7.540 7.540 7.310 7.490 1,093,696 -0.13(-1.71%)
Feb 15, 2024 7.460 7.655 7.355 7.620 1,883,591 +0.28(+3.81%)
Feb 14, 2024 7.350 7.690 7.235 7.340 735,611 +0.12(+1.59%)
Feb 13, 2024 7.240 7.500 7.140 7.225 979,057 -0.38(-4.93%)
Feb 12, 2024 7.450 7.700 7.400 7.600 2,303,193 +0.18(+2.43%)
Feb 09, 2024 7.140 7.550 6.910 7.420 1,070,189 +0.31(+4.36%)
Feb 08, 2024 6.970 7.130 6.915 7.110 1,071,710 +0.11(+1.57%)
Feb 07, 2024 7.460 7.460 6.980 7.000 2,161,236 -0.32(-4.37%)
Feb 06, 2024 7.000 7.650 6.955 7.320 2,944,575 +0.31(+4.42%)
Feb 05, 2024 7.300 7.350 7.000 7.010 690,413 -0.46(-6.16%)
Feb 02, 2024 7.260 7.565 7.120 7.470 742,676 +0.15(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.