Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

9.760 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.76	27.12	26.15	26.19	547,262	-0.51(-1.91%)
May 27, 2021	27.00	27.00	25.90	26.70	1,985,704	-0.28(-1.04%)
May 26, 2021	26.19	27.08	26.19	26.98	1,331,851	+0.99(+3.81%)
May 25, 2021	25.47	26.50	25.41	25.99	886,511	+0.86(+3.42%)
May 24, 2021	25.14	25.60	24.79	25.13	392,698	+0.06(+0.24%)
May 21, 2021	25.39	25.39	24.53	25.07	759,336	+0.54(+2.20%)
May 20, 2021	24.55	25.00	23.84	24.53	611,650	+0.17(+0.70%)
May 19, 2021	23.04	24.40	23.01	24.36	775,433	+0.88(+3.75%)
May 18, 2021	24.86	24.86	23.29	23.48	2,061,910	-0.63(-2.61%)
May 17, 2021	25.28	25.38	23.99	24.11	1,944,881	-1.17(-4.63%)
May 14, 2021	26.74	27.34	25.23	25.28	1,053,301	-0.83(-3.18%)
May 13, 2021	24.65	26.30	24.50	26.11	1,401,602	+1.32(+5.32%)
May 12, 2021	24.05	25.61	24.05	24.79	1,027,087	+0.27(+1.10%)
May 11, 2021	24.17	25.14	24.00	24.52	1,582,310	-0.41(-1.64%)
May 10, 2021	25.98	26.30	24.69	24.93	1,325,827	-1.41(-5.35%)
May 07, 2021	25.99	27.78	24.80	26.34	3,339,526	+0.93(+3.66%)
May 06, 2021	27.75	27.75	22.50	25.41	6,482,825	-3.39(-11.77%)
May 05, 2021	28.63	28.95	28.40	28.80	922,026	+0.09(+0.31%)
May 04, 2021	28.63	28.89	28.30	28.71	732,527	-0.34(-1.17%)

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.