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 31, 2022 17.94 18.22 17.89 17.99 4,569,953 +0.10(+0.56%)
May 27, 2022 17.81 18.13 17.77 17.89 483,001 +0.13(+0.73%)
May 26, 2022 17.88 18.09 17.61 17.76 758,357 -0.09(-0.50%)
May 25, 2022 17.67 18.12 17.44 17.85 1,486,002 +0.50(+2.88%)
May 24, 2022 17.29 17.52 17.00 17.35 831,661 -0.23(-1.31%)
May 23, 2022 17.28 17.82 17.11 17.58 993,207 +0.10(+0.57%)
May 20, 2022 17.32 17.71 16.85 17.48 1,114,430 +0.49(+2.88%)
May 19, 2022 16.81 17.35 16.81 16.99 852,643 +0.05(+0.30%)
May 18, 2022 16.77 17.45 16.63 16.94 1,085,231 -0.18(-1.05%)
May 17, 2022 16.86 17.46 16.86 17.12 1,642,616 +0.60(+3.63%)
May 16, 2022 16.15 16.91 15.91 16.52 1,306,147 +0.27(+1.66%)
May 13, 2022 15.62 16.52 15.59 16.25 1,588,048 +0.70(+4.50%)
May 12, 2022 13.85 16.20 13.85 15.55 2,797,226 +1.41(+9.97%)
May 11, 2022 14.80 15.24 13.93 14.14 2,829,930 -0.72(-4.85%)
May 10, 2022 11.94 15.47 11.94 14.86 4,646,429 +3.43(+30.01%)
May 09, 2022 12.84 13.40 11.40 11.43 2,334,889 -1.53(-11.81%)
May 06, 2022 12.71 13.00 12.30 12.96 765,635 +0.14(+1.09%)
May 05, 2022 13.24 13.35 12.59 12.82 596,857 -0.70(-5.18%)
May 04, 2022 12.66 13.61 12.50 13.52 494,939 +0.78(+6.12%)
May 03, 2022 13.14 13.20 12.66 12.74 1,145,541 -0.12(-0.93%)
May 02, 2022 12.68 13.06 12.40 12.86 1,294,963 +0.20(+1.58%)
Apr 29, 2022 13.28 13.51 12.54 12.66 700,420 -0.70(-5.24%)
Apr 28, 2022 13.47 13.49 12.47 13.36 488,811 +0.06(+0.45%)
Apr 27, 2022 13.45 13.71 13.24 13.30 684,963 -0.22(-1.63%)
Apr 26, 2022 14.02 14.19 13.52 13.52 1,244,540 -0.67(-4.72%)
Apr 25, 2022 14.18 14.27 13.53 14.19 1,249,700 -0.17(-1.18%)
Apr 22, 2022 14.91 15.05 14.32 14.36 893,490 -0.57(-3.82%)
Apr 21, 2022 15.35 15.54 14.77 14.93 1,004,035 -0.36(-2.35%)
Apr 20, 2022 15.70 15.79 15.27 15.29 609,924 -0.35(-2.24%)
Apr 19, 2022 15.48 15.87 15.24 15.64 791,623 +0.28(+1.82%)
Apr 18, 2022 15.82 16.10 15.12 15.36 1,092,446 -0.48(-3.03%)
Apr 14, 2022 16.31 16.54 15.77 15.84 522,268 -0.40(-2.46%)
Apr 13, 2022 16.20 16.55 16.16 16.24 639,533 -0.05(-0.31%)
Apr 12, 2022 15.36 17.24 15.24 16.29 1,923,167 +1.08(+7.10%)
Apr 11, 2022 15.27 15.67 15.15 15.21 531,103 -0.12(-0.78%)
Apr 08, 2022 15.75 15.90 15.28 15.33 629,651 -0.25(-1.60%)
Apr 07, 2022 15.66 15.80 15.15 15.58 581,200 -0.08(-0.51%)
Apr 06, 2022 16.01 16.07 15.24 15.66 1,011,155 -0.53(-3.27%)
Apr 05, 2022 16.44 16.63 15.94 16.19 1,075,758 -0.36(-2.18%)
Apr 04, 2022 16.71 16.91 16.35 16.55 970,859 -0.10(-0.60%)
Apr 01, 2022 16.28 16.99 15.77 16.65 1,313,580 +0.62(+3.87%)
Mar 31, 2022 16.82 17.11 16.02 16.03 682,845 -0.88(-5.20%)
Mar 30, 2022 16.98 17.25 16.73 16.91 736,469 -0.29(-1.69%)
Mar 29, 2022 16.52 17.43 16.52 17.20 986,454 +0.79(+4.81%)
Mar 28, 2022 15.91 16.56 15.78 16.41 2,374,044 +0.42(+2.63%)
Mar 25, 2022 16.68 16.69 15.81 15.99 687,971 -0.60(-3.62%)
Mar 24, 2022 16.50 16.78 16.13 16.59 784,750 +0.13(+0.79%)
Mar 23, 2022 16.85 17.19 16.23 16.46 771,639 -0.79(-4.58%)
Mar 22, 2022 17.41 17.53 17.06 17.25 560,081 -0.02(-0.12%)
Mar 21, 2022 17.49 17.68 16.96 17.27 478,184 -0.31(-1.76%)
Mar 18, 2022 17.00 17.75 16.94 17.58 1,190,777 +0.08(+0.46%)
Mar 17, 2022 16.39 17.67 16.18 17.50 974,367 +0.92(+5.55%)
Mar 16, 2022 16.46 17.17 16.19 16.58 955,837 +0.53(+3.30%)
Mar 15, 2022 15.16 16.11 15.16 16.05 594,762 +0.71(+4.63%)
Mar 14, 2022 15.49 15.49 15.01 15.34 1,205,691 -0.17(-1.10%)
Mar 11, 2022 16.25 16.32 15.38 15.51 625,542 -0.74(-4.55%)
Mar 10, 2022 16.41 16.75 15.92 16.25 698,974 -0.44(-2.64%)
Mar 09, 2022 16.92 17.68 16.59 16.69 861,486 +0.00(+0.00%)
Mar 08, 2022 15.44 16.84 15.41 16.69 1,683,720 +1.15(+7.40%)
Mar 07, 2022 15.44 16.09 15.36 15.54 2,539,599 +0.44(+2.91%)
Mar 04, 2022 14.99 15.27 14.70 15.10 2,356,829 +0.10(+0.67%)
Mar 03, 2022 15.53 15.99 14.77 15.00 1,729,066 -0.28(-1.83%)
Mar 02, 2022 15.94 16.15 15.23 15.28 1,530,022 -0.64(-4.02%)
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.