Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

9.670 +0.480 (+5.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	15.93	17.54	15.61	17.43	1,742,888	+1.23(+7.59%)
Feb 25, 2022	15.06	16.24	14.78	16.20	2,615,755	+1.01(+6.65%)
Feb 24, 2022	14.06	15.19	13.95	15.19	3,169,830	-0.37(-2.38%)
Feb 23, 2022	15.88	16.22	15.50	15.56	2,517,237	-0.17(-1.08%)
Feb 22, 2022	16.77	16.77	15.61	15.73	1,666,039	-1.04(-6.20%)
Feb 18, 2022				16.77	0	-0.66(-3.79%)
Feb 17, 2022	18.06	18.06	17.37	17.43	663,001	-0.92(-5.01%)
Feb 16, 2022	18.24	18.48	17.69	18.35	761,931	+0.04(+0.22%)
Feb 15, 2022	17.74	18.42	17.69	18.31	647,749	+0.71(+4.03%)
Feb 14, 2022	18.03	18.14	17.29	17.60	699,909	-0.28(-1.57%)
Feb 11, 2022	18.30	18.62	17.73	17.88	523,725	-0.45(-2.45%)
Feb 10, 2022	17.59	18.83	17.59	18.33	2,885,739	+0.34(+1.89%)
Feb 09, 2022	18.11	18.33	17.89	17.99	624,320	+0.01(+0.06%)
Feb 08, 2022	17.36	18.06	17.16	17.98	863,754	+0.80(+4.66%)
Feb 07, 2022	17.02	17.56	16.85	17.18	727,956	+0.07(+0.41%)
Feb 04, 2022	16.99	17.23	16.55	17.11	796,211	-0.09(-0.52%)
Feb 03, 2022	17.45		17.12	17.20	715,999	-0.46(-2.60%)
Feb 02, 2022	17.88	18.08	17.39	17.66	955,566	-0.31(-1.73%)

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.