Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

10.07 +0.45 (+4.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.63	16.63	15.55	16.15	229,800	-0.27(-1.64%)
Feb 27, 2020	15.86	16.96	15.69	16.42	67,024	+0.22(+1.36%)
Feb 26, 2020	15.95	17.69	15.68	16.20	463,894	+0.28(+1.76%)
Feb 25, 2020	15.39	16.24	15.01	15.92	33,360	+0.00(+0.00%)
Feb 24, 2020	15.94	16.36	15.31	15.92	21,898	-0.58(-3.52%)
Feb 21, 2020	16.41	16.99	16.08	16.50	24,500	-0.15(-0.90%)
Feb 20, 2020	16.12	17.02	15.45	16.65	84,871	+0.44(+2.71%)
Feb 19, 2020	16.32	16.35	15.44	16.21	65,659	-0.10(-0.61%)
Feb 18, 2020	16.30	16.31	15.81	16.31	35,542	-0.01(-0.06%)
Feb 14, 2020	16.00	16.76	16.00	16.32	16,600	+0.32(+2.00%)
Feb 13, 2020	15.80	16.05	15.53	16.00	11,771	+0.00(+0.00%)
Feb 12, 2020	15.88	16.15	15.50	16.00	22,197	+0.00(+0.00%)
Feb 11, 2020	16.24	16.25	15.49	16.00	9,961	+0.00(+0.00%)
Feb 10, 2020	15.65	16.38	15.34	16.00	25,458	+0.35(+2.24%)
Feb 07, 2020	15.76	16.15	14.49	15.65	49,800	-0.30(-1.88%)
Feb 06, 2020	14.71	15.96	13.61	15.95	65,419	+1.15(+7.77%)
Feb 05, 2020	14.61	15.19	14.16	14.80	41,030	+0.49(+3.42%)
Feb 04, 2020	14.40	14.91	14.10	14.31	58,171	-0.09(-0.62%)

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.