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

Adapthealth Corp Cl. A (NQ: AHCO )

10.06 +0.21 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 28, 2021 26.76 27.12 26.15 26.19 547,262 -0.51(-1.91%)
May 27, 2021 27.00 27.00 25.90 26.70 1,985,704 -0.28(-1.04%)
May 26, 2021 26.19 27.08 26.19 26.98 1,331,851 +0.99(+3.81%)
May 25, 2021 25.47 26.50 25.41 25.99 886,511 +0.86(+3.42%)
May 24, 2021 25.14 25.60 24.79 25.13 392,698 +0.06(+0.24%)
May 21, 2021 25.39 25.39 24.53 25.07 759,336 +0.54(+2.20%)
May 20, 2021 24.55 25.00 23.84 24.53 611,650 +0.17(+0.70%)
May 19, 2021 23.04 24.40 23.01 24.36 775,433 +0.88(+3.75%)
May 18, 2021 24.86 24.86 23.29 23.48 2,061,910 -0.63(-2.61%)
May 17, 2021 25.28 25.38 23.99 24.11 1,944,881 -1.17(-4.63%)
May 14, 2021 26.74 27.34 25.23 25.28 1,053,301 -0.83(-3.18%)
May 13, 2021 24.65 26.30 24.50 26.11 1,401,602 +1.32(+5.32%)
May 12, 2021 24.05 25.61 24.05 24.79 1,027,087 +0.27(+1.10%)
May 11, 2021 24.17 25.14 24.00 24.52 1,582,310 -0.41(-1.64%)
May 10, 2021 25.98 26.30 24.69 24.93 1,325,827 -1.41(-5.35%)
May 07, 2021 25.99 27.78 24.80 26.34 3,339,526 +0.93(+3.66%)
May 06, 2021 27.75 27.75 22.50 25.41 6,482,825 -3.39(-11.77%)
May 05, 2021 28.63 28.95 28.40 28.80 922,026 +0.09(+0.31%)
May 04, 2021 28.63 28.89 28.30 28.71 732,527 -0.34(-1.17%)
May 03, 2021 29.34 29.34 28.44 29.05 790,403 -0.01(-0.03%)
Apr 30, 2021 29.48 29.71 28.89 29.06 642,200 -0.65(-2.19%)
Apr 29, 2021 30.31 30.32 28.84 29.71 1,476,669 -0.61(-2.01%)
Apr 28, 2021 30.82 31.14 30.08 30.32 646,382 -0.43(-1.40%)
Apr 27, 2021 29.63 30.89 29.55 30.75 1,208,824 +1.29(+4.38%)
Apr 26, 2021 29.60 29.71 29.25 29.46 487,761 +0.05(+0.17%)
Apr 23, 2021 29.29 30.60 28.77 29.41 938,700 +0.13(+0.44%)
Apr 22, 2021 29.35 29.73 28.75 29.28 554,185 -0.11(-0.37%)
Apr 21, 2021 28.50 29.45 27.90 29.39 606,137 +1.12(+3.96%)
Apr 20, 2021 27.94 28.53 27.45 28.27 1,459,719 +0.07(+0.25%)
Apr 19, 2021 29.36 29.64 27.37 28.20 1,106,711 -0.97(-3.33%)
Apr 16, 2021 28.98 29.44 28.33 29.17 1,114,000 +0.56(+1.96%)
Apr 15, 2021 29.82 29.82 28.21 28.61 3,148,394 -0.38(-1.31%)
Apr 14, 2021 30.65 31.35 28.20 28.99 5,344,960 -0.70(-2.36%)
Apr 13, 2021 37.15 37.30 28.70 29.69 9,631,320 -7.30(-19.74%)
Apr 12, 2021 38.01 38.03 36.63 36.99 606,110 -0.89(-2.35%)
Apr 09, 2021 37.70 37.90 36.92 37.88 472,500 +0.27(+0.72%)
Apr 08, 2021 38.32 38.56 37.40 37.61 646,856 -0.33(-0.87%)
Apr 07, 2021 37.63 38.66 37.47 37.94 544,324 -0.02(-0.05%)
Apr 06, 2021 38.40 38.84 37.45 37.96 590,528 -0.54(-1.40%)
Apr 05, 2021 37.28 38.68 37.27 38.50 965,725 +1.40(+3.77%)
Apr 01, 2021 36.75 37.82 36.75 37.10 618,100 +0.34(+0.92%)
Mar 31, 2021 34.88 37.03 34.47 36.76 1,000,991 +1.94(+5.57%)
Mar 30, 2021 34.70 35.31 34.24 34.82 391,775 +0.18(+0.52%)
Mar 29, 2021 35.13 35.88 34.59 34.64 496,297 -0.61(-1.73%)
Mar 26, 2021 34.78 35.28 34.12 35.25 546,600 +0.96(+2.80%)
Mar 25, 2021 33.16 34.72 32.53 34.29 1,776,303 +0.80(+2.39%)
Mar 24, 2021 33.50 33.99 32.70 33.49 851,840 -0.36(-1.06%)
Mar 23, 2021 35.16 35.50 33.19 33.85 1,492,423 -1.67(-4.70%)
Mar 22, 2021 36.02 36.78 34.50 35.52 1,468,463 -1.60(-4.31%)
Mar 19, 2021 36.67 38.00 35.56 37.12 7,936,100 +1.35(+3.77%)
Mar 18, 2021 37.64 37.70 35.57 35.77 1,546,713 -1.44(-3.87%)
Mar 17, 2021 37.33 38.33 35.34 37.21 1,584,021 -0.86(-2.26%)
Mar 16, 2021 38.26 38.87 37.08 38.07 1,054,594 -0.14(-0.37%)
Mar 15, 2021 37.15 38.94 36.68 38.21 1,052,351 +1.04(+2.80%)
Mar 12, 2021 36.63 37.83 36.23 37.17 898,100 -0.09(-0.24%)
Mar 11, 2021 36.23 38.00 36.23 37.26 1,048,744 +1.28(+3.56%)
Mar 10, 2021 34.62 36.33 34.56 35.98 1,055,467 +1.70(+4.96%)
Mar 09, 2021 33.54 35.66 33.41 34.28 1,028,917 +1.42(+4.32%)
Mar 08, 2021 31.86 33.80 31.35 32.86 1,015,249 +1.72(+5.52%)
Mar 05, 2021 31.52 32.03 29.05 31.14 1,392,300 +0.06(+0.19%)
Mar 04, 2021 35.80 35.96 30.22 31.08 2,277,374 +0.59(+1.94%)
Mar 03, 2021 32.10 32.22 30.32 30.49 1,555,297 -1.63(-5.07%)
Mar 02, 2021 32.04 32.33 31.64 32.12 858,988 +0.18(+0.56%)
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.