Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.32 16.35 15.25 16.18 68,500 -0.06(-0.37%)
May 28, 2020 16.89 16.89 16.16 16.24 45,399 -0.39(-2.35%)
May 27, 2020 17.30 17.30 16.50 16.63 75,306 +0.13(+0.79%)
May 26, 2020 16.80 18.00 16.12 16.50 421,907 -0.15(-0.90%)
May 22, 2020 16.88 16.88 16.52 16.65 83,700 -0.05(-0.30%)
May 21, 2020 16.59 16.81 16.44 16.70 47,207 +0.25(+1.52%)
May 20, 2020 16.86 17.00 16.44 16.45 50,721 -0.22(-1.32%)
May 19, 2020 16.54 17.00 16.22 16.67 33,440 +0.17(+1.03%)
May 18, 2020 16.32 17.98 16.32 16.50 79,865 +0.22(+1.35%)
May 15, 2020 16.12 16.44 16.12 16.28 43,600 -0.09(-0.55%)
May 14, 2020 16.09 16.50 16.09 16.37 91,153 -0.13(-0.79%)
May 13, 2020 16.41 16.65 16.14 16.50 69,105 -0.07(-0.42%)
May 12, 2020 15.89 16.65 15.89 16.57 94,083 +0.50(+3.11%)
May 11, 2020 16.10 16.43 15.91 16.07 26,452 -0.34(-2.04%)
May 08, 2020 15.57 17.29 15.00 16.41 104,300 +0.74(+4.69%)
May 07, 2020 15.59 15.95 15.59 15.67 47,332 -0.08(-0.51%)
May 06, 2020 15.25 16.41 15.24 15.75 97,013 +0.13(+0.83%)
May 05, 2020 14.55 16.50 14.55 15.62 140,799 +0.12(+0.77%)
May 04, 2020 15.73 16.11 15.27 15.50 80,113 -0.61(-3.79%)
May 01, 2020 15.24 16.12 14.97 16.11 62,300 +0.35(+2.22%)
Apr 30, 2020 15.75 16.23 15.04 15.76 39,082 -0.42(-2.60%)
Apr 29, 2020 16.07 16.64 16.07 16.18 65,695 -0.13(-0.80%)
Apr 28, 2020 15.94 16.31 15.94 16.31 70,461 +0.28(+1.75%)
Apr 27, 2020 15.83 16.48 15.65 16.03 34,007 +0.00(+0.00%)
Apr 24, 2020 15.75 16.65 15.70 16.03 56,700 +0.02(+0.12%)
Apr 23, 2020 15.67 16.18 15.66 16.01 51,943 +0.04(+0.25%)
Apr 22, 2020 14.77 15.98 14.50 15.97 38,413 +1.06(+7.11%)
Apr 21, 2020 14.01 15.07 13.60 14.91 361,574 +0.30(+2.05%)
Apr 20, 2020 14.68 15.74 14.57 14.61 140,580 -0.49(-3.25%)
Apr 17, 2020 16.60 16.93 14.70 15.10 241,100 -1.43(-8.65%)
Apr 16, 2020 17.69 17.78 15.97 16.53 95,824 -0.75(-4.34%)
Apr 15, 2020 17.00 17.88 16.95 17.28 48,334 -0.30(-1.71%)
Apr 14, 2020 17.74 17.74 17.12 17.58 140,358 -0.11(-0.62%)
Apr 13, 2020 17.75 17.83 17.29 17.69 56,246 +0.00(+0.00%)
Apr 09, 2020 17.71 18.00 17.51 17.69 62,200 -0.03(-0.17%)
Apr 08, 2020 17.39 18.25 17.38 17.72 95,742 +0.22(+1.26%)
Apr 07, 2020 17.83 17.95 17.32 17.50 99,787 -0.20(-1.13%)
Apr 06, 2020 18.10 18.20 17.16 17.70 93,626 -0.10(-0.56%)
Apr 03, 2020 18.00 18.22 16.57 17.80 172,200 -0.35(-1.93%)
Apr 02, 2020 16.20 18.15 15.62 18.15 83,429 +1.90(+11.69%)
Apr 01, 2020 15.86 16.25 15.24 16.25 20,891 +0.25(+1.56%)
Mar 31, 2020 15.75 16.00 14.86 16.00 32,231 +0.28(+1.78%)
Mar 30, 2020 15.55 15.75 15.08 15.72 59,990 +0.70(+4.66%)
Mar 27, 2020 14.14 15.75 14.10 15.02 86,700 +0.33(+2.25%)
Mar 26, 2020 14.00 15.49 13.74 14.69 118,513 +0.67(+4.78%)
Mar 25, 2020 13.57 14.92 12.81 14.02 100,613 +0.52(+3.85%)
Mar 24, 2020 13.25 13.50 12.60 13.50 121,946 +0.65(+5.06%)
Mar 23, 2020 13.80 15.22 12.58 12.85 107,338 -0.90(-6.55%)
Mar 20, 2020 12.33 14.50 12.33 13.75 526,700 +2.26(+19.67%)
Mar 19, 2020 10.51 12.00 10.50 11.49 115,541 +0.99(+9.43%)
Mar 18, 2020 12.97 13.36 10.29 10.50 158,871 -2.82(-21.17%)
Mar 17, 2020 14.00 14.00 10.76 13.32 136,647 -0.55(-3.97%)
Mar 16, 2020 14.13 15.06 13.75 13.87 99,254 -0.83(-5.65%)
Mar 13, 2020 14.82 14.97 14.14 14.70 89,600 +0.00(+0.00%)
Mar 12, 2020 15.06 15.52 13.02 14.70 89,799 -1.12(-7.08%)
Mar 11, 2020 15.67 16.01 15.00 15.82 29,379 -0.13(-0.82%)
Mar 10, 2020 15.00 16.19 14.81 15.95 106,046 +0.71(+4.66%)
Mar 09, 2020 15.34 15.96 14.61 15.24 124,352 -1.30(-7.86%)
Mar 06, 2020 16.72 16.95 16.01 16.54 101,000 -0.40(-2.36%)
Mar 05, 2020 16.56 17.22 16.50 16.94 76,270 +0.13(+0.77%)
Mar 04, 2020 16.50 16.90 16.33 16.81 49,750 +0.46(+2.81%)
Mar 03, 2020 16.34 16.38 16.03 16.35 69,808 +0.24(+1.49%)
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.