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 28, 2021 26.76 27.12 26.15 26.19 547,262 -0.51(-1.91%)
May 27, 2021 27.00 27.00 25.90 26.70 1,985,704 -0.28(-1.04%)
May 26, 2021 26.19 27.08 26.19 26.98 1,331,851 +0.99(+3.81%)
May 25, 2021 25.47 26.50 25.41 25.99 886,511 +0.86(+3.42%)
May 24, 2021 25.14 25.60 24.79 25.13 392,698 +0.06(+0.24%)
May 21, 2021 25.39 25.39 24.53 25.07 759,336 +0.54(+2.20%)
May 20, 2021 24.55 25.00 23.84 24.53 611,650 +0.17(+0.70%)
May 19, 2021 23.04 24.40 23.01 24.36 775,433 +0.88(+3.75%)
May 18, 2021 24.86 24.86 23.29 23.48 2,061,910 -0.63(-2.61%)
May 17, 2021 25.28 25.38 23.99 24.11 1,944,881 -1.17(-4.63%)
May 14, 2021 26.74 27.34 25.23 25.28 1,053,301 -0.83(-3.18%)
May 13, 2021 24.65 26.30 24.50 26.11 1,401,602 +1.32(+5.32%)
May 12, 2021 24.05 25.61 24.05 24.79 1,027,087 +0.27(+1.10%)
May 11, 2021 24.17 25.14 24.00 24.52 1,582,310 -0.41(-1.64%)
May 10, 2021 25.98 26.30 24.69 24.93 1,325,827 -1.41(-5.35%)
May 07, 2021 25.99 27.78 24.80 26.34 3,339,526 +0.93(+3.66%)
May 06, 2021 27.75 27.75 22.50 25.41 6,482,825 -3.39(-11.77%)
May 05, 2021 28.63 28.95 28.40 28.80 922,026 +0.09(+0.31%)
May 04, 2021 28.63 28.89 28.30 28.71 732,527 -0.34(-1.17%)
May 03, 2021 29.34 29.34 28.44 29.05 790,403 -0.01(-0.03%)
Apr 30, 2021 29.48 29.71 28.89 29.06 642,200 -0.65(-2.19%)
Apr 29, 2021 30.31 30.32 28.84 29.71 1,476,669 -0.61(-2.01%)
Apr 28, 2021 30.82 31.14 30.08 30.32 646,382 -0.43(-1.40%)
Apr 27, 2021 29.63 30.89 29.55 30.75 1,208,824 +1.29(+4.38%)
Apr 26, 2021 29.60 29.71 29.25 29.46 487,761 +0.05(+0.17%)
Apr 23, 2021 29.29 30.60 28.77 29.41 938,700 +0.13(+0.44%)
Apr 22, 2021 29.35 29.73 28.75 29.28 554,185 -0.11(-0.37%)
Apr 21, 2021 28.50 29.45 27.90 29.39 606,137 +1.12(+3.96%)
Apr 20, 2021 27.94 28.53 27.45 28.27 1,459,719 +0.07(+0.25%)
Apr 19, 2021 29.36 29.64 27.37 28.20 1,106,711 -0.97(-3.33%)
Apr 16, 2021 28.98 29.44 28.33 29.17 1,114,000 +0.56(+1.96%)
Apr 15, 2021 29.82 29.82 28.21 28.61 3,148,394 -0.38(-1.31%)
Apr 14, 2021 30.65 31.35 28.20 28.99 5,344,960 -0.70(-2.36%)
Apr 13, 2021 37.15 37.30 28.70 29.69 9,631,320 -7.30(-19.74%)
Apr 12, 2021 38.01 38.03 36.63 36.99 606,110 -0.89(-2.35%)
Apr 09, 2021 37.70 37.90 36.92 37.88 472,500 +0.27(+0.72%)
Apr 08, 2021 38.32 38.56 37.40 37.61 646,856 -0.33(-0.87%)
Apr 07, 2021 37.63 38.66 37.47 37.94 544,324 -0.02(-0.05%)
Apr 06, 2021 38.40 38.84 37.45 37.96 590,528 -0.54(-1.40%)
Apr 05, 2021 37.28 38.68 37.27 38.50 965,725 +1.40(+3.77%)
Apr 01, 2021 36.75 37.82 36.75 37.10 618,100 +0.34(+0.92%)
Mar 31, 2021 34.88 37.03 34.47 36.76 1,000,991 +1.94(+5.57%)
Mar 30, 2021 34.70 35.31 34.24 34.82 391,775 +0.18(+0.52%)
Mar 29, 2021 35.13 35.88 34.59 34.64 496,297 -0.61(-1.73%)
Mar 26, 2021 34.78 35.28 34.12 35.25 546,600 +0.96(+2.80%)
Mar 25, 2021 33.16 34.72 32.53 34.29 1,776,303 +0.80(+2.39%)
Mar 24, 2021 33.50 33.99 32.70 33.49 851,840 -0.36(-1.06%)
Mar 23, 2021 35.16 35.50 33.19 33.85 1,492,423 -1.67(-4.70%)
Mar 22, 2021 36.02 36.78 34.50 35.52 1,468,463 -1.60(-4.31%)
Mar 19, 2021 36.67 38.00 35.56 37.12 7,936,100 +1.35(+3.77%)
Mar 18, 2021 37.64 37.70 35.57 35.77 1,546,713 -1.44(-3.87%)
Mar 17, 2021 37.33 38.33 35.34 37.21 1,584,021 -0.86(-2.26%)
Mar 16, 2021 38.26 38.87 37.08 38.07 1,054,594 -0.14(-0.37%)
Mar 15, 2021 37.15 38.94 36.68 38.21 1,052,351 +1.04(+2.80%)
Mar 12, 2021 36.63 37.83 36.23 37.17 898,100 -0.09(-0.24%)
Mar 11, 2021 36.23 38.00 36.23 37.26 1,048,744 +1.28(+3.56%)
Mar 10, 2021 34.62 36.33 34.56 35.98 1,055,467 +1.70(+4.96%)
Mar 09, 2021 33.54 35.66 33.41 34.28 1,028,917 +1.42(+4.32%)
Mar 08, 2021 31.86 33.80 31.35 32.86 1,015,249 +1.72(+5.52%)
Mar 05, 2021 31.52 32.03 29.05 31.14 1,392,300 +0.06(+0.19%)
Mar 04, 2021 35.80 35.96 30.22 31.08 2,277,374 +0.59(+1.94%)
Mar 03, 2021 32.10 32.22 30.32 30.49 1,555,297 -1.63(-5.07%)
Mar 02, 2021 32.04 32.33 31.64 32.12 858,988 +0.18(+0.56%)
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.