Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adapthealth Corp Cl. A (NQ: AHCO )

10.29 -0.48 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 9.790 9.840 9.320 9.480 757,393 -0.21(-2.17%)
May 30, 2024 9.900 10.29 9.645 9.690 786,644 -0.30(-3.00%)
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%)
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.