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 (%)
Nov 30, 2020	29.85	30.52	29.43	29.86	633,999	+0.11(+0.37%)
Nov 27, 2020	29.96	30.15	29.30	29.75	142,900	-0.09(-0.30%)
Nov 25, 2020	28.91	30.08	28.44	29.84	370,400	+0.93(+3.22%)
Nov 24, 2020	29.24	29.43	28.11	28.91	630,872	-0.31(-1.06%)
Nov 23, 2020	30.40	30.92	29.13	29.22	586,833	-0.76(-2.54%)
Nov 20, 2020	29.25	30.00	28.93	29.98	362,200	+0.52(+1.77%)
Nov 19, 2020	28.64	29.98	28.22	29.46	283,829	+0.96(+3.37%)
Nov 18, 2020	29.68	29.75	28.43	28.50	358,712	-1.18(-3.98%)
Nov 17, 2020	30.16	30.26	28.80	29.68	374,960	-0.03(-0.10%)
Nov 16, 2020	30.13	31.09	28.76	29.71	561,456	-0.07(-0.24%)
Nov 13, 2020	29.27	30.00	28.00	29.78	483,300	+0.55(+1.88%)
Nov 12, 2020	29.89	30.23	28.63	29.23	673,412	-0.41(-1.38%)
Nov 11, 2020	30.00	30.28	29.12	29.64	485,252	-0.21(-0.70%)
Nov 10, 2020	29.32	30.14	28.51	29.85	176,300	+0.42(+1.43%)
Nov 09, 2020	30.77	30.85	28.59	29.43	340,853	-0.57(-1.90%)
Nov 06, 2020	30.15	31.80	29.83	30.00	916,600	+0.00(+0.00%)
Nov 05, 2020	29.46	30.13	28.77	30.00	294,125	+0.71(+2.42%)
Nov 04, 2020	29.97	30.98	28.11	29.29	422,799	+0.05(+0.17%)
Nov 03, 2020	28.00	29.49	27.45	29.24	345,730	+1.48(+5.33%)

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.