Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

10.26 -0.09 (-0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.28	13.51	12.54	12.66	700,420	-0.70(-5.24%)
Apr 28, 2022	13.47	13.49	12.47	13.36	488,811	+0.06(+0.45%)
Apr 27, 2022	13.45	13.71	13.24	13.30	684,963	-0.22(-1.63%)
Apr 26, 2022	14.02	14.19	13.52	13.52	1,244,540	-0.67(-4.72%)
Apr 25, 2022	14.18	14.27	13.53	14.19	1,249,700	-0.17(-1.18%)
Apr 22, 2022	14.91	15.05	14.32	14.36	893,490	-0.57(-3.82%)
Apr 21, 2022	15.35	15.54	14.77	14.93	1,004,035	-0.36(-2.35%)
Apr 20, 2022	15.70	15.79	15.27	15.29	609,924	-0.35(-2.24%)
Apr 19, 2022	15.48	15.87	15.24	15.64	791,623	+0.28(+1.82%)
Apr 18, 2022	15.82	16.10	15.12	15.36	1,092,446	-0.48(-3.03%)
Apr 14, 2022	16.31	16.54	15.77	15.84	522,268	-0.40(-2.46%)
Apr 13, 2022	16.20	16.55	16.16	16.24	639,533	-0.05(-0.31%)
Apr 12, 2022	15.36	17.24	15.24	16.29	1,923,167	+1.08(+7.10%)
Apr 11, 2022	15.27	15.67	15.15	15.21	531,103	-0.12(-0.78%)
Apr 08, 2022	15.75	15.90	15.28	15.33	629,651	-0.25(-1.60%)
Apr 07, 2022	15.66	15.80	15.15	15.58	581,200	-0.08(-0.51%)
Apr 06, 2022	16.01	16.07	15.24	15.66	1,011,155	-0.53(-3.27%)
Apr 05, 2022	16.44	16.63	15.94	16.19	1,075,758	-0.36(-2.18%)
Apr 04, 2022	16.71	16.91	16.35	16.55	970,859	-0.10(-0.60%)

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.