Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adapthealth Corp Cl. A (NQ: AHCO )

10.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.260 7.630 7.210 7.220 763,866 -0.04(-0.55%)
Jan 30, 2024 7.270 7.575 7.160 7.260 798,747 -0.10(-1.36%)
Jan 29, 2024 7.020 7.415 6.725 7.360 904,278 +0.27(+3.81%)
Jan 26, 2024 7.140 7.360 7.065 7.090 644,812 +0.01(+0.14%)
Jan 25, 2024 7.100 7.100 6.865 7.080 523,348 +0.14(+2.02%)
Jan 24, 2024 7.240 7.240 6.815 6.940 661,968 -0.06(-0.86%)
Jan 23, 2024 7.300 7.400 6.985 7.000 766,465 -0.21(-2.91%)
Jan 22, 2024 6.940 7.230 6.840 7.210 880,112 +0.34(+4.95%)
Jan 19, 2024 6.830 6.890 6.665 6.870 579,637 +0.09(+1.33%)
Jan 18, 2024 6.680 6.790 6.580 6.780 659,428 +0.14(+2.11%)
Jan 17, 2024 6.500 6.680 6.460 6.640 774,414 -0.01(-0.15%)
Jan 16, 2024 6.830 6.935 6.555 6.650 958,947 -0.28(-4.04%)
Jan 12, 2024 7.290 7.470 6.860 6.930 1,011,071 -0.30(-4.15%)
Jan 11, 2024 6.840 7.310 6.620 7.230 1,152,723 +0.47(+6.95%)
Jan 10, 2024 6.790 6.945 6.710 6.760 616,936 -0.06(-0.88%)
Jan 09, 2024 6.910 7.070 6.810 6.820 620,339 -0.19(-2.71%)
Jan 08, 2024 6.910 7.085 6.731 7.010 1,495,954 -0.24(-3.31%)
Jan 05, 2024 7.120 7.410 7.000 7.250 923,504 +0.06(+0.83%)
Jan 04, 2024 7.030 7.240 6.940 7.190 886,632 +0.18(+2.57%)
Jan 03, 2024 7.150 7.220 6.825 7.010 1,061,922 -0.25(-3.44%)
Jan 02, 2024 7.210 7.595 7.090 7.260 776,360 -0.03(-0.41%)
Dec 29, 2023 7.320 7.475 7.135 7.290 880,986 -0.03(-0.41%)
Dec 28, 2023 7.090 7.380 7.090 7.320 970,823 +0.15(+2.09%)
Dec 27, 2023 7.110 7.180 6.690 7.170 1,299,913 +0.09(+1.27%)
Dec 26, 2023 7.130 7.140 6.940 7.080 1,089,050 -0.01(-0.14%)
Dec 22, 2023 7.190 7.282 6.985 7.090 946,534 -0.06(-0.84%)
Dec 21, 2023 6.660 7.405 6.650 7.150 2,667,771 +0.66(+10.17%)
Dec 20, 2023 7.880 7.891 6.430 6.490 2,509,245 -1.36(-17.32%)
Dec 19, 2023 7.740 8.155 7.700 7.850 1,677,537 +0.14(+1.82%)
Dec 18, 2023 7.830 8.070 7.610 7.710 1,189,597 -0.03(-0.39%)
Dec 15, 2023 8.880 8.900 7.710 7.740 4,805,846 -0.97(-11.14%)
Dec 14, 2023 8.760 9.165 8.475 8.710 1,771,841 +0.24(+2.83%)
Dec 13, 2023 8.110 8.490 7.670 8.470 2,414,685 +0.52(+6.54%)
Dec 12, 2023 8.110 8.395 7.740 7.950 1,181,745 -0.22(-2.69%)
Dec 11, 2023 8.390 8.450 8.075 8.170 1,166,007 -0.11(-1.33%)
Dec 08, 2023 8.170 8.310 7.935 8.280 772,233 +0.30(+3.76%)
Dec 07, 2023 8.610 8.610 7.940 7.980 773,390 -0.49(-5.79%)
Dec 06, 2023 8.750 9.150 8.410 8.470 712,457 -0.09(-1.05%)
Dec 05, 2023 9.170 9.230 8.280 8.560 740,428 -0.64(-6.96%)
Dec 04, 2023 8.920 9.340 8.870 9.200 905,113 +0.37(+4.19%)
Dec 01, 2023 8.440 8.890 8.310 8.830 786,382 +0.35(+4.13%)
Nov 30, 2023 8.890 8.890 8.460 8.480 1,105,201 -0.41(-4.61%)
Nov 29, 2023 8.850 9.220 8.730 8.890 923,178 +0.09(+1.02%)
Nov 28, 2023 8.700 8.840 8.520 8.800 575,930 +0.06(+0.69%)
Nov 27, 2023 8.640 8.845 8.510 8.740 775,111 +0.13(+1.51%)
Nov 24, 2023 8.550 8.710 8.470 8.610 280,788 +0.11(+1.29%)
Nov 22, 2023 8.580 8.580 8.290 8.500 597,368 +0.18(+2.16%)
Nov 21, 2023 8.490 8.690 8.300 8.320 739,208 -0.20(-2.35%)
Nov 20, 2023 8.570 8.690 8.370 8.520 762,101 -0.01(-0.12%)
Nov 17, 2023 8.430 8.680 8.370 8.530 1,105,238 +0.25(+3.02%)
Nov 16, 2023 8.230 8.390 8.040 8.280 821,191 -0.02(-0.24%)
Nov 15, 2023 8.440 8.710 8.280 8.300 962,515 -0.15(-1.78%)
Nov 14, 2023 7.870 8.650 7.870 8.450 1,725,764 +0.87(+11.48%)
Nov 13, 2023 6.770 7.660 6.760 7.580 1,190,009 +0.70(+10.17%)
Nov 10, 2023 6.720 6.965 6.515 6.880 1,450,869 +0.07(+1.03%)
Nov 09, 2023 6.540 6.890 6.430 6.810 1,890,650 +0.31(+4.77%)
Nov 08, 2023 7.230 7.265 6.370 6.500 2,441,110 -1.19(-15.47%)
Nov 07, 2023 8.020 8.110 6.970 7.690 1,929,067 -0.76(-8.99%)
Nov 06, 2023 8.550 8.680 8.325 8.450 1,749,678 -0.02(-0.24%)
Nov 03, 2023 7.970 8.630 7.670 8.470 1,688,759 +0.87(+11.45%)
Nov 02, 2023 7.300 7.600 7.200 7.600 961,626 +0.44(+6.15%)
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.