Skip to main content

Adapthealth Corp Cl. A (NQ: AHCO )

10.03 +0.04 (+0.35%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 9.900 10.05 9.780 9.990 585,884 -0.12(-1.19%)
May 28, 2024 10.25 10.48 9.885 10.11 916,893 +0.04(+0.40%)
May 24, 2024 9.700 10.12 9.655 10.07 665,135 +0.45(+4.68%)
May 23, 2024 9.930 10.02 9.595 9.620 755,950 -0.10(-1.03%)
May 22, 2024 9.700 9.775 9.565 9.720 532,121 -0.04(-0.41%)
May 21, 2024 9.880 9.920 9.635 9.760 586,163 -0.13(-1.31%)
May 20, 2024 9.980 10.20 9.840 9.890 629,481 -0.09(-0.90%)
May 17, 2024 9.910 9.990 9.670 9.980 540,211 +0.13(+1.32%)
May 16, 2024 9.860 9.955 9.681 9.850 799,841 +0.01(+0.10%)
May 15, 2024 10.02 10.17 9.820 9.840 692,779 +0.01(+0.10%)
May 14, 2024 9.760 9.860 9.490 9.830 534,804 +0.33(+3.47%)
May 13, 2024 9.800 10.01 9.425 9.500 933,267 -0.17(-1.76%)
May 10, 2024 9.250 9.690 9.170 9.670 1,418,430 +0.48(+5.22%)
May 09, 2024 9.660 9.690 8.985 9.190 1,469,879 -0.50(-5.16%)
May 08, 2024 9.660 9.970 9.355 9.690 1,744,653 -0.07(-0.72%)
May 07, 2024 9.160 10.12 9.000 9.760 3,344,588 -0.84(-7.92%)
May 06, 2024 10.53 10.71 10.36 10.60 1,364,570 +0.34(+3.31%)
May 03, 2024 10.50 10.58 9.890 10.26 1,807,253 -0.09(-0.87%)
May 02, 2024 10.29 10.44 10.16 10.35 1,026,821 +0.29(+2.88%)
May 01, 2024 9.840 10.43 9.710 10.06 738,740 +0.21(+2.13%)
Apr 30, 2024 9.960 10.16 9.840 9.850 843,997 -0.28(-2.76%)
Apr 29, 2024 10.01 10.31 9.915 10.13 986,270 +0.17(+1.71%)
Apr 26, 2024 9.690 9.960 9.590 9.960 1,053,761 +0.38(+3.97%)
Apr 25, 2024 9.610 9.800 9.510 9.580 469,020 -0.20(-2.04%)
Apr 24, 2024 9.720 9.895 9.670 9.780 522,986 -0.03(-0.31%)
Apr 23, 2024 9.650 10.18 9.335 9.810 970,314 +0.21(+2.19%)
Apr 22, 2024 9.400 9.700 9.270 9.600 793,590 +0.26(+2.78%)
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%)
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.