Skip to main content

Adapthealth Corp Cl. A (NQ: AHCO )

21.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 21.46 21.59 21.29 21.40 287,219 -0.04(-0.19%)
Nov 28, 2022 21.50 21.95 20.88 21.44 533,107 -0.29(-1.33%)
Nov 25, 2022 21.57 22.04 21.40 21.73 195,285 +0.13(+0.60%)
Nov 23, 2022 21.43 21.82 21.22 21.60 539,506 +0.10(+0.47%)
Nov 22, 2022 21.03 21.50 20.79 21.50 568,169 +0.49(+2.33%)
Nov 21, 2022 20.84 21.38 20.77 21.01 467,086 -0.22(-1.04%)
Nov 18, 2022 21.92 21.92 20.68 21.23 606,924 -0.24(-1.12%)
Nov 17, 2022 20.94 21.54 20.81 21.47 633,178 -0.03(-0.14%)
Nov 16, 2022 21.59 22.70 20.99 21.50 704,528 -0.44(-2.01%)
Nov 15, 2022 22.11 22.84 21.64 21.94 1,079,991 +0.01(+0.05%)
Nov 14, 2022 22.47 23.09 21.67 21.93 1,626,172 -0.90(-3.94%)
Nov 11, 2022 22.64 23.06 22.56 22.83 831,935 +0.22(+0.97%)
Nov 10, 2022 21.79 23.07 21.75 22.61 1,421,189 +1.89(+9.12%)
Nov 09, 2022 20.82 22.03 20.16 20.72 1,019,297 +0.11(+0.53%)
Nov 08, 2022 21.80 21.80 19.90 20.61 1,938,766 -0.45(-2.14%)
Nov 07, 2022 22.12 22.27 20.82 21.06 1,022,020 -1.03(-4.66%)
Nov 04, 2022 21.59 22.13 21.26 22.09 1,535,076 +0.75(+3.51%)
Nov 03, 2022 21.89 22.09 21.33 21.34 954,674 -0.81(-3.66%)
Nov 02, 2022 22.85 23.00 22.15 22.15 801,689 -0.80(-3.49%)
Nov 01, 2022 22.93 23.11 22.52 22.95 786,730 +0.15(+0.66%)
Oct 31, 2022 22.81 22.93 22.34 22.80 573,937 -0.12(-0.52%)
Oct 28, 2022 22.55 23.00 22.36 22.92 585,650 +0.40(+1.78%)
Oct 27, 2022 23.13 23.25 22.42 22.52 585,166 -0.48(-2.09%)
Oct 26, 2022 22.59 23.30 22.59 23.00 1,160,770 +0.51(+2.27%)
Oct 25, 2022 21.57 22.54 21.57 22.49 665,237 +0.95(+4.41%)
Oct 24, 2022 21.96 22.31 21.51 21.54 650,721 -0.18(-0.83%)
Oct 21, 2022 20.94 21.75 20.40 21.72 635,003 +0.74(+3.53%)
Oct 20, 2022 20.83 21.00 20.52 20.98 524,923 +0.15(+0.72%)
Oct 19, 2022 21.38 21.38 20.61 20.83 458,652 -0.50(-2.34%)
Oct 18, 2022 21.64 22.06 21.32 21.33 711,643 +0.18(+0.85%)
Oct 17, 2022 21.10 21.80 20.91 21.15 871,758 +0.48(+2.32%)
Oct 14, 2022 22.19 22.19 20.59 20.67 1,084,296 -1.27(-5.79%)
Oct 13, 2022 20.82 22.29 20.72 21.94 1,334,572 +0.74(+3.49%)
Oct 12, 2022 20.97 21.23 20.44 21.20 750,809 +0.37(+1.78%)
Oct 11, 2022 20.60 21.53 20.54 20.83 1,446,722 +0.11(+0.53%)
Oct 10, 2022 19.99 20.81 19.87 20.72 730,012 +0.81(+4.07%)
Oct 07, 2022 19.82 19.97 19.39 19.91 713,539 -0.10(-0.50%)
Oct 06, 2022 19.91 20.16 19.60 20.01 635,336 +0.04(+0.20%)
Oct 05, 2022 19.97 20.02 19.27 19.97 621,921 -0.13(-0.65%)
Oct 04, 2022 19.53 20.73 19.53 20.10 732,790 +0.68(+3.50%)
Oct 03, 2022 19.04 19.53 18.75 19.42 696,418 +0.64(+3.41%)
Sep 30, 2022 19.11 19.52 18.72 18.78 1,122,011 -0.33(-1.73%)
Sep 29, 2022 19.45 19.45 18.61 19.11 753,772 -0.37(-1.90%)
Sep 28, 2022 19.03 19.70 18.83 19.48 723,877 +0.48(+2.53%)
Sep 27, 2022 19.46 19.81 18.86 19.00 761,444 -0.29(-1.50%)
Sep 26, 2022 19.24 19.85 18.88 19.29 1,257,462 +0.07(+0.36%)
Sep 23, 2022 19.68 19.71 18.97 19.22 1,267,648 -0.77(-3.85%)
Sep 22, 2022 20.33 20.33 19.70 19.99 1,064,186 -0.39(-1.91%)
Sep 21, 2022 22.00 22.00 20.27 20.38 1,454,876 -1.33(-6.13%)
Sep 20, 2022 22.35 22.57 21.57 21.71 1,328,985 -0.41(-1.85%)
Sep 19, 2022 20.51 22.31 20.46 22.12 3,083,014 +1.97(+9.78%)
Sep 16, 2022 19.34 20.30 18.98 20.15 6,946,956 +1.00(+5.22%)
Sep 15, 2022 18.77 19.40 18.64 19.15 1,414,818 +0.17(+0.90%)
Sep 14, 2022 19.75 19.88 18.79 18.98 1,353,161 -0.63(-3.21%)
Sep 13, 2022 19.17 19.79 18.02 19.61 1,056,403 -0.19(-0.96%)
Sep 12, 2022 19.73 19.95 19.56 19.80 598,504 +0.29(+1.49%)
Sep 09, 2022 19.39 19.59 19.12 19.51 969,482 +0.40(+2.09%)
Sep 08, 2022 18.50 19.14 18.35 19.11 781,262 +0.48(+2.58%)
Sep 07, 2022 17.38 18.77 17.19 18.63 1,305,252 +1.25(+7.19%)
Sep 06, 2022 17.45 17.86 16.90 17.38 2,765,351 -0.20(-1.14%)
Sep 02, 2022 17.73 18.07 17.48 17.58 798,103 -0.15(-0.85%)
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.