Skip to main content

Adapthealth Corp Cl. A (NQ: AHCO )

11.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.83 11.97 11.60 11.88 795,339 +0.13(+1.11%)
Apr 27, 2023 11.52 11.83 11.40 11.75 632,529 +0.27(+2.35%)
Apr 26, 2023 11.43 11.70 11.41 11.48 1,068,734 -0.01(-0.09%)
Apr 25, 2023 11.98 12.08 11.49 11.49 913,424 -0.64(-5.28%)
Apr 24, 2023 12.25 12.36 12.06 12.13 918,940 -0.12(-0.98%)
Apr 21, 2023 11.79 12.28 11.74 12.25 1,222,651 +0.49(+4.17%)
Apr 20, 2023 11.80 11.94 11.64 11.76 1,045,149 -0.14(-1.18%)
Apr 19, 2023 11.56 11.92 11.37 11.90 1,013,053 +0.25(+2.15%)
Apr 18, 2023 11.87 11.87 11.40 11.65 1,869,805 -0.11(-0.94%)
Apr 17, 2023 11.90 12.00 11.50 11.76 1,463,541 -0.19(-1.59%)
Apr 14, 2023 12.26 12.46 11.90 11.95 1,455,923 -0.21(-1.73%)
Apr 13, 2023 12.14 12.29 12.04 12.16 962,328 +0.08(+0.66%)
Apr 12, 2023 12.13 12.34 11.94 12.08 1,233,169 -0.06(-0.49%)
Apr 11, 2023 12.17 12.37 12.07 12.14 871,418 -0.01(-0.08%)
Apr 10, 2023 12.18 12.29 11.90 12.15 1,434,664 +0.00(+0.00%)
Apr 06, 2023 12.13 12.28 11.91 12.15 1,768,567 +0.02(+0.16%)
Apr 05, 2023 12.27 12.36 12.01 12.13 1,194,207 +0.04(+0.37%)
Apr 04, 2023 12.52 12.71 12.05 12.09 2,395,854 -0.43(-3.47%)
Apr 03, 2023 12.49 12.65 12.12 12.52 1,984,287 +0.09(+0.72%)
Mar 31, 2023 12.87 13.05 12.37 12.43 3,727,464 -0.44(-3.42%)
Mar 30, 2023 13.33 13.63 12.85 12.87 1,617,536 -0.31(-2.35%)
Mar 29, 2023 13.95 14.15 13.08 13.18 3,108,307 -0.67(-4.84%)
Mar 28, 2023 13.89 14.12 13.75 13.85 387,368 -0.03(-0.22%)
Mar 27, 2023 14.04 14.39 13.81 13.88 629,397 +0.05(+0.36%)
Mar 24, 2023 13.50 13.88 13.32 13.83 1,071,321 +0.15(+1.10%)
Mar 23, 2023 13.80 13.94 13.44 13.68 938,590 -0.06(-0.44%)
Mar 22, 2023 14.37 14.42 13.72 13.74 970,848 -0.66(-4.58%)
Mar 21, 2023 13.69 14.44 13.67 14.40 1,070,850 +0.90(+6.67%)
Mar 20, 2023 13.51 13.70 13.41 13.50 1,125,703 +0.01(+0.07%)
Mar 17, 2023 13.53 13.64 13.33 13.49 1,904,983 -0.19(-1.39%)
Mar 16, 2023 13.33 13.79 12.88 13.68 874,068 +0.15(+1.11%)
Mar 15, 2023 12.89 13.80 12.89 13.53 1,221,216 +0.26(+1.96%)
Mar 14, 2023 13.55 13.67 13.05 13.27 1,346,701 +0.11(+0.84%)
Mar 13, 2023 13.55 13.74 12.54 13.16 1,530,457 -0.64(-4.64%)
Mar 10, 2023 14.50 14.55 13.69 13.80 1,896,271 -0.76(-5.22%)
Mar 09, 2023 14.81 14.87 14.49 14.56 992,110 -0.38(-2.54%)
Mar 08, 2023 15.01 15.16 14.94 14.94 736,949 -0.13(-0.86%)
Mar 07, 2023 14.97 15.10 14.74 15.07 1,153,746 +0.12(+0.80%)
Mar 06, 2023 15.86 15.90 14.93 14.95 1,404,874 -1.05(-6.56%)
Mar 03, 2023 15.59 16.39 15.55 16.00 1,646,466 +0.50(+3.23%)
Mar 02, 2023 14.93 15.61 14.90 15.50 2,090,829 +0.37(+2.45%)
Mar 01, 2023 15.95 16.07 15.03 15.13 3,024,913 -0.86(-5.38%)
Feb 28, 2023 17.50 17.85 15.61 15.99 9,128,835 -5.99(-27.25%)
Feb 27, 2023 22.13 22.57 21.94 21.98 1,287,396 -0.21(-0.95%)
Feb 24, 2023 22.44 22.69 22.00 22.19 1,223,756 -0.54(-2.38%)
Feb 23, 2023 22.47 22.94 22.14 22.73 1,405,361 +0.26(+1.16%)
Feb 22, 2023 22.10 22.48 21.98 22.47 1,045,996 +0.38(+1.72%)
Feb 21, 2023 22.03 22.30 21.80 22.09 1,183,547 -0.17(-0.76%)
Feb 17, 2023 22.13 22.33 21.84 22.26 487,113 +0.20(+0.91%)
Feb 16, 2023 21.77 22.18 21.60 22.06 727,624 +0.02(+0.09%)
Feb 15, 2023 20.97 22.06 20.97 22.04 852,177 +0.97(+4.60%)
Feb 14, 2023 21.07 21.49 20.80 21.07 630,362 -0.10(-0.47%)
Feb 13, 2023 20.65 21.19 20.48 21.17 519,645 +0.55(+2.67%)
Feb 10, 2023 20.30 20.65 20.02 20.62 471,428 +0.34(+1.68%)
Feb 09, 2023 20.62 20.73 20.19 20.28 392,543 -0.28(-1.36%)
Feb 08, 2023 20.54 20.81 20.48 20.56 377,157 -0.09(-0.44%)
Feb 07, 2023 20.09 20.71 19.91 20.65 595,871 +0.51(+2.53%)
Feb 06, 2023 21.29 21.46 19.94 20.14 1,469,510 -1.26(-5.89%)
Feb 03, 2023 21.12 21.64 21.12 21.40 544,580 +0.07(+0.33%)
Feb 02, 2023 21.60 21.90 21.12 21.33 842,708 -0.05(-0.23%)
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.