Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

10.09 +0.26 (+2.64%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.16	21.50	21.05	21.43	957,588	+0.40(+1.90%)
Jan 30, 2023	21.07	21.42	20.87	21.03	348,937	-0.16(-0.76%)
Jan 27, 2023	21.22	21.35	20.96	21.19	272,644	-0.06(-0.28%)
Jan 26, 2023	21.16	21.55	20.97	21.25	366,473	+0.31(+1.48%)
Jan 25, 2023	20.66	20.97	20.22	20.94	405,904	+0.18(+0.87%)
Jan 24, 2023	21.39	21.40	20.75	20.76	438,452	-0.64(-2.99%)
Jan 23, 2023	20.99	21.44	20.72	21.40	985,531	+0.37(+1.76%)
Jan 20, 2023	21.77	21.77	20.98	21.03	565,878	-0.60(-2.77%)
Jan 19, 2023	21.35	21.82	21.35	21.63	660,565	+0.14(+0.65%)
Jan 18, 2023	21.96	22.04	21.37	21.49	591,534	-0.45(-2.05%)
Jan 17, 2023	21.79	22.36	21.70	21.94	635,758	+0.22(+1.01%)
Jan 13, 2023	20.81	21.87	20.74	21.72	1,062,499	+0.76(+3.63%)
Jan 12, 2023	20.49	20.96	20.16	20.96	1,017,842	+0.66(+3.25%)
Jan 11, 2023	20.52	20.89	20.05	20.30	995,755	-0.27(-1.31%)
Jan 10, 2023	19.68	20.57	19.52	20.57	729,013	+0.85(+4.31%)
Jan 09, 2023	19.82	20.02	19.70	19.72	428,082	+0.07(+0.36%)
Jan 06, 2023	19.69	19.82	19.22	19.65	420,453	+0.05(+0.26%)
Jan 05, 2023	19.60	19.91	19.23	19.60	392,299	-0.18(-0.91%)
Jan 04, 2023	19.59	20.15	19.43	19.78	465,262	+0.44(+2.28%)

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.