Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

11.13 +0.83 (+8.06%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	9.920	10.09	9.670	10.00	2,922,251	+0.14(+1.42%)
Jun 27, 2024	9.850	9.880	9.495	9.860	1,064,340	+0.04(+0.41%)
Jun 26, 2024	9.620	9.830	9.450	9.820	1,670,433	+0.14(+1.45%)
Jun 25, 2024	10.26	10.26	9.670	9.680	1,695,626	-0.48(-4.72%)
Jun 24, 2024	11.05	11.22	9.925	10.16	2,390,353	-0.90(-8.14%)
Jun 21, 2024	11.10	11.52	11.01	11.06	2,597,013	-0.23(-2.04%)
Jun 20, 2024	11.15	11.36	11.01	11.29	605,611	+0.05(+0.44%)
Jun 18, 2024	11.10	11.40	11.07	11.24	549,210	-0.04(-0.35%)
Jun 17, 2024	11.23	11.32	10.98	11.28	631,745	-0.05(-0.44%)
Jun 14, 2024	11.41	11.45	11.08	11.33	729,916	-0.27(-2.33%)
Jun 13, 2024	11.52	11.65	11.22	11.60	746,301	+0.08(+0.69%)
Jun 12, 2024	11.50	11.79	11.44	11.52	1,195,049	+0.36(+3.23%)
Jun 11, 2024	10.86	11.28	10.66	11.16	622,154	+0.18(+1.64%)
Jun 10, 2024	10.95	11.16	10.60	10.98	1,054,993	-0.22(-1.96%)
Jun 07, 2024	10.98	11.33	10.94	11.20	1,028,959	+0.08(+0.72%)
Jun 06, 2024	10.35	11.49	10.20	11.12	2,274,511	+0.79(+7.65%)
Jun 05, 2024	9.350	10.34	9.260	10.33	795,606	+1.05(+11.31%)
Jun 04, 2024	9.490	9.490	9.225	9.280	655,102	-0.29(-3.03%)

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.