Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

9.980 +0.130 (+1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.43	11.53	11.53	11.51	927,954	+0.15(+1.32%)
Mar 27, 2024	11.42	11.66	11.19	11.36	867,161	+0.08(+0.71%)
Mar 26, 2024	11.50	11.50	11.26	11.28	756,392	-0.01(-0.09%)
Mar 25, 2024	11.08	11.46	11.08	11.29	622,447	+0.24(+2.17%)
Mar 22, 2024	11.17	11.28	11.00	11.05	759,592	-0.03(-0.27%)
Mar 21, 2024	11.03	11.22	10.92	11.08	1,214,621	+0.16(+1.47%)
Mar 20, 2024	10.42	11.12	10.31	10.92	923,881	+0.42(+4.00%)
Mar 19, 2024	9.910	10.56	9.910	10.50	987,104	+0.54(+5.42%)
Mar 18, 2024	10.29	10.36	9.790	9.960	765,024	-0.32(-3.11%)
Mar 15, 2024	10.07	10.46	10.07	10.28	1,853,422	+0.13(+1.28%)
Mar 14, 2024	10.40	10.57	10.07	10.15	1,373,320	-0.21(-2.03%)
Mar 13, 2024	10.70	10.84	10.25	10.36	753,304	-0.47(-4.34%)
Mar 12, 2024	10.83	10.95	10.69	10.83	734,961	-0.01(-0.09%)
Mar 11, 2024	11.02	11.29	10.78	10.84	798,260	-0.01(-0.09%)
Mar 08, 2024	11.15	11.43	10.84	10.85	1,309,157	-0.11(-1.00%)
Mar 07, 2024	10.68	11.16	10.36	10.96	1,697,397	+0.48(+4.58%)
Mar 06, 2024	10.53	10.58	10.29	10.48	853,915	+0.11(+1.06%)
Mar 05, 2024	10.49	10.62	10.29	10.37	788,290	-0.21(-1.98%)
Mar 04, 2024	10.66	10.67	10.24	10.58	1,065,988	+0.06(+0.57%)

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.