Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

10.01 -0.12 (-1.23%)

Streaming Delayed Price Updated: 2:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.02			18.90	2,280,644	+1.03(+5.76%)
Jan 28, 2022	17.68	17.89	17.10	17.87	2,604,381	+0.00(+0.00%)
Jan 27, 2022	17.85	18.16	17.69	17.87	984,262	+0.01(+0.06%)
Jan 26, 2022	18.46	18.81	17.73	17.86	742,793	-0.25(-1.38%)
Jan 25, 2022	18.66	18.70	17.74	18.11	813,492	-0.81(-4.28%)
Jan 24, 2022	18.47	18.95	17.56	18.92	1,341,420	+0.52(+2.83%)
Jan 21, 2022	19.10	19.31	18.36	18.40	696,048	-1.00(-5.15%)
Jan 20, 2022	18.98	20.00	18.98	19.40	605,070	+0.28(+1.46%)
Jan 19, 2022	19.84	20.36	18.77	19.12	804,365	-0.43(-2.20%)
Jan 18, 2022	20.44	20.44	19.27	19.55	1,090,321	-0.94(-4.59%)
Jan 14, 2022				20.49	0	-1.31(-6.01%)
Jan 13, 2022	22.28	22.52	21.39	21.80	1,116,272	-0.35(-1.58%)
Jan 12, 2022	23.41	23.74	22.02	22.15	869,766	-1.35(-5.74%)
Jan 11, 2022	23.22	23.90	22.74	23.50	414,449	+0.43(+1.86%)
Jan 10, 2022	22.49	23.12	21.96	23.07	726,992	+0.82(+3.69%)
Jan 07, 2022	22.02	22.29	21.57	22.25	605,570	+0.03(+0.14%)
Jan 06, 2022	23.09	23.47	22.13	22.22	361,009	-0.89(-3.85%)
Jan 05, 2022	23.28	23.77	22.97	23.11	585,200	-0.18(-0.77%)
Jan 04, 2022	23.94	24.22	23.20	23.29	544,616	-0.66(-2.76%)

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.