Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

9.900 +0.050 (+0.51%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.83	22.16	21.52	22.11	570,166	+0.18(+0.82%)
Jul 28, 2022	21.48	22.12	21.22	21.93	546,730	+0.59(+2.76%)
Jul 27, 2022	21.21	21.54	21.05	21.34	528,335	+0.30(+1.43%)
Jul 26, 2022	20.93	21.45	20.91	21.04	670,874	+0.04(+0.19%)
Jul 25, 2022	21.07	21.23	20.88	21.00	383,427	-0.01(-0.05%)
Jul 22, 2022	21.52	21.83	20.89	21.01	630,457	-0.51(-2.37%)
Jul 21, 2022	20.76	21.52	20.63	21.52	738,113	+0.68(+3.26%)
Jul 20, 2022	20.30	21.03	20.18	20.84	780,743	+0.56(+2.76%)
Jul 19, 2022	20.51	20.78	19.99	20.28	1,755,782	+0.01(+0.05%)
Jul 18, 2022	20.31	20.62	20.04	20.27	794,678	+0.13(+0.65%)
Jul 15, 2022	19.96	20.47	19.36	20.14	1,076,066	+0.53(+2.70%)
Jul 14, 2022	19.56	19.80	19.13	19.61	559,346	+0.17(+0.87%)
Jul 13, 2022	18.96	19.58	18.82	19.44	422,641	+0.09(+0.47%)
Jul 12, 2022	19.19	19.47	18.82	19.35	399,869	+0.17(+0.89%)
Jul 11, 2022	19.24	19.69	19.01	19.18	535,286	-0.26(-1.34%)
Jul 08, 2022	19.03	19.72	18.76	19.44	591,868	+0.18(+0.93%)
Jul 07, 2022	18.79	19.55	18.79	19.26	435,664	+0.55(+2.94%)
Jul 06, 2022	18.35	18.86	18.16	18.71	517,308	+0.26(+1.41%)
Jul 05, 2022	18.06	18.53	17.73	18.45	627,505	+0.28(+1.54%)

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.