Skip to main content

Adapthealth Corp Cl. A (NQ: AHCO )

11.51 +0.15 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.75 16.00 14.86 16.00 32,231 +0.28(+1.78%)
Mar 30, 2020 15.55 15.75 15.08 15.72 59,990 +0.70(+4.66%)
Mar 27, 2020 14.14 15.75 14.10 15.02 86,700 +0.33(+2.25%)
Mar 26, 2020 14.00 15.49 13.74 14.69 118,513 +0.67(+4.78%)
Mar 25, 2020 13.57 14.92 12.81 14.02 100,613 +0.52(+3.85%)
Mar 24, 2020 13.25 13.50 12.60 13.50 121,946 +0.65(+5.06%)
Mar 23, 2020 13.80 15.22 12.58 12.85 107,338 -0.90(-6.55%)
Mar 20, 2020 12.33 14.50 12.33 13.75 526,700 +2.26(+19.67%)
Mar 19, 2020 10.51 12.00 10.50 11.49 115,541 +0.99(+9.43%)
Mar 18, 2020 12.97 13.36 10.29 10.50 158,871 -2.82(-21.17%)
Mar 17, 2020 14.00 14.00 10.76 13.32 136,647 -0.55(-3.97%)
Mar 16, 2020 14.13 15.06 13.75 13.87 99,254 -0.83(-5.65%)
Mar 13, 2020 14.82 14.97 14.14 14.70 89,600 +0.00(+0.00%)
Mar 12, 2020 15.06 15.52 13.02 14.70 89,799 -1.12(-7.08%)
Mar 11, 2020 15.67 16.01 15.00 15.82 29,379 -0.13(-0.82%)
Mar 10, 2020 15.00 16.19 14.81 15.95 106,046 +0.71(+4.66%)
Mar 09, 2020 15.34 15.96 14.61 15.24 124,352 -1.30(-7.86%)
Mar 06, 2020 16.72 16.95 16.01 16.54 101,000 -0.40(-2.36%)
Mar 05, 2020 16.56 17.22 16.50 16.94 76,270 +0.13(+0.77%)
Mar 04, 2020 16.50 16.90 16.33 16.81 49,750 +0.46(+2.81%)
Mar 03, 2020 16.34 16.38 16.03 16.35 69,808 +0.24(+1.49%)
Mar 02, 2020 16.35 17.52 16.00 16.11 116,176 -0.04(-0.25%)
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%)
Feb 03, 2020 13.26 15.47 13.26 14.40 61,167 +1.13(+8.52%)
Jan 31, 2020 13.48 13.70 12.97 13.27 32,900 +0.27(+2.08%)
Jan 30, 2020 12.77 13.83 12.77 13.00 26,957 +0.00(+0.00%)
Jan 29, 2020 12.72 13.00 12.71 13.00 34,778 +0.10(+0.78%)
Jan 28, 2020 12.99 13.08 12.62 12.90 32,087 +0.14(+1.10%)
Jan 27, 2020 12.91 13.04 12.25 12.76 22,491 -0.14(-1.09%)
Jan 24, 2020 12.67 13.00 12.50 12.90 33,500 +0.25(+1.98%)
Jan 23, 2020 13.06 13.06 12.29 12.65 31,526 +0.05(+0.40%)
Jan 22, 2020 12.88 13.21 12.60 12.60 21,323 -0.10(-0.79%)
Jan 21, 2020 11.61 12.87 11.61 12.70 95,601 +1.19(+10.34%)
Jan 17, 2020 11.26 12.00 11.26 11.51 218,400 +0.11(+0.96%)
Jan 16, 2020 11.17 11.63 11.17 11.40 105,915 +0.10(+0.88%)
Jan 15, 2020 11.12 11.40 11.12 11.30 30,118 +0.07(+0.62%)
Jan 14, 2020 11.15 11.30 11.15 11.23 7,744 -0.07(-0.62%)
Jan 13, 2020 11.15 11.44 11.15 11.30 28,318 +0.03(+0.27%)
Jan 10, 2020 11.21 11.46 11.13 11.27 20,300 -0.03(-0.27%)
Jan 09, 2020 11.05 11.60 11.05 11.30 20,009 +0.19(+1.71%)
Jan 08, 2020 11.11 11.46 11.11 11.11 21,067 -0.21(-1.86%)
Jan 07, 2020 11.26 11.49 11.07 11.32 55,309 +0.27(+2.44%)
Jan 06, 2020 10.63 11.07 10.43 11.05 38,911 +0.10(+0.91%)
Jan 03, 2020 11.04 11.36 10.71 10.95 39,900 -0.04(-0.36%)
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.