Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

9.980 +0.130 (+1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.