Skip to main content

Adapthealth Corp Cl. A (NQ: AHCO )

8.660 -0.280 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 8.880 8.900 8.505 8.660 2,128,942 -0.28(-3.13%)
Sep 20, 2023 9.460 9.520 8.840 8.940 1,714,908 -0.62(-6.49%)
Sep 19, 2023 9.530 9.680 9.453 9.560 1,215,005 +0.02(+0.21%)
Sep 18, 2023 9.880 9.920 9.505 9.540 1,088,241 -0.20(-2.05%)
Sep 15, 2023 9.700 9.923 9.560 9.740 5,660,024 +0.02(+0.21%)
Sep 14, 2023 10.30 10.40 9.670 9.720 1,911,503 -0.42(-4.14%)
Sep 13, 2023 10.62 10.84 10.08 10.14 1,041,938 -0.47(-4.43%)
Sep 12, 2023 10.64 10.91 10.59 10.61 725,796 -0.08(-0.75%)
Sep 11, 2023 10.86 11.04 10.64 10.69 735,101 -0.09(-0.83%)
Sep 08, 2023 10.63 11.00 10.29 10.78 1,672,176 +0.12(+1.13%)
Sep 07, 2023 11.01 11.07 10.45 10.66 1,173,931 -0.41(-3.70%)
Sep 06, 2023 10.98 11.16 10.87 11.07 759,736 +0.14(+1.28%)
Sep 05, 2023 11.69 11.74 10.76 10.93 1,736,715 -0.86(-7.29%)
Sep 01, 2023 12.08 12.24 11.77 11.79 817,732 -0.14(-1.17%)
Aug 31, 2023 12.09 12.14 11.88 11.93 1,384,166 -0.12(-1.00%)
Aug 30, 2023 11.98 12.44 11.98 12.05 2,963,127 +0.03(+0.25%)
Aug 29, 2023 11.69 12.24 11.67 12.02 1,137,732 +0.31(+2.65%)
Aug 28, 2023 11.72 11.85 11.55 11.71 622,085 +0.10(+0.86%)
Aug 25, 2023 11.65 11.84 11.54 11.61 680,521 -0.04(-0.34%)
Aug 24, 2023 11.93 12.07 11.62 11.65 962,865 -0.34(-2.84%)
Aug 23, 2023 11.74 12.03 11.66 11.99 1,136,951 +0.22(+1.87%)
Aug 22, 2023 11.40 11.80 11.31 11.77 1,021,640 +0.40(+3.52%)
Aug 21, 2023 11.42 11.55 11.22 11.37 1,371,323 -0.16(-1.39%)
Aug 18, 2023 11.48 11.86 11.39 11.53 1,740,037 -0.08(-0.69%)
Aug 17, 2023 13.42 13.48 10.86 11.61 5,344,681 -1.86(-13.81%)
Aug 16, 2023 13.61 13.85 13.35 13.47 957,838 +0.00(+0.00%)
Aug 15, 2023 13.72 13.78 13.45 13.47 944,617 -0.37(-2.67%)
Aug 14, 2023 13.73 13.99 13.37 13.84 1,151,604 -0.04(-0.29%)
Aug 11, 2023 13.98 14.06 13.85 13.88 1,269,727 -0.12(-0.86%)
Aug 10, 2023 14.14 14.99 13.83 14.00 1,526,242 -0.77(-5.21%)
Aug 09, 2023 14.98 14.98 14.35 14.77 1,258,795 +0.09(+0.61%)
Aug 08, 2023 14.63 15.37 14.32 14.68 3,763,234 +1.38(+10.38%)
Aug 07, 2023 13.57 13.84 13.23 13.30 3,298,691 -0.27(-1.99%)
Aug 04, 2023 13.40 13.79 13.23 13.57 1,092,231 +0.14(+1.04%)
Aug 03, 2023 13.51 13.94 13.37 13.43 1,167,356 -0.14(-1.03%)
Aug 02, 2023 13.48 13.71 13.45 13.57 750,064 -0.19(-1.38%)
Aug 01, 2023 13.72 13.79 13.50 13.76 685,569 +0.02(+0.15%)
Jul 31, 2023 13.67 13.86 13.54 13.74 639,624 +0.15(+1.10%)
Jul 28, 2023 13.46 13.63 13.25 13.59 827,168 +0.30(+2.26%)
Jul 27, 2023 13.58 13.88 13.06 13.29 798,905 -0.24(-1.77%)
Jul 26, 2023 13.80 14.06 13.48 13.53 413,082 -0.19(-1.38%)
Jul 25, 2023 13.66 14.08 13.51 13.72 1,069,507 -0.11(-0.80%)
Jul 24, 2023 13.89 14.02 13.70 13.83 470,309 -0.14(-1.00%)
Jul 21, 2023 14.11 14.37 13.80 13.97 659,383 -0.09(-0.64%)
Jul 20, 2023 14.07 14.55 14.05 14.06 741,588 -0.28(-1.95%)
Jul 19, 2023 14.70 14.89 14.28 14.34 1,943,637 -0.11(-0.76%)
Jul 18, 2023 13.57 14.47 13.54 14.45 2,267,466 +0.97(+7.20%)
Jul 17, 2023 13.22 13.49 13.15 13.48 805,191 +0.12(+0.90%)
Jul 14, 2023 12.76 13.51 12.76 13.36 1,101,517 +0.55(+4.29%)
Jul 13, 2023 13.03 13.12 12.75 12.81 1,196,566 +0.07(+0.55%)
Jul 12, 2023 13.05 13.12 12.71 12.74 738,194 -0.07(-0.55%)
Jul 11, 2023 12.69 12.84 12.45 12.81 866,361 +0.22(+1.75%)
Jul 10, 2023 12.13 12.61 12.13 12.59 872,971 +0.33(+2.69%)
Jul 07, 2023 12.06 12.40 11.78 12.26 939,652 +0.30(+2.51%)
Jul 06, 2023 11.74 11.96 11.48 11.96 901,194 +0.02(+0.17%)
Jul 05, 2023 12.00 12.15 11.79 11.94 1,011,727 -0.04(-0.33%)
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.