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

Adapthealth Corp Cl. A (NQ: AHCO )

9.575 -0.205 (-2.10%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 25, 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 (%)
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%)
Nov 01, 2023 7.410 7.450 6.920 7.160 1,319,598 -0.17(-2.32%)
Oct 31, 2023 7.410 7.500 7.220 7.330 873,909 -0.10(-1.35%)
Oct 30, 2023 7.470 7.520 7.210 7.430 781,117 +0.03(+0.41%)
Oct 27, 2023 7.500 7.740 7.300 7.400 1,232,656 +0.07(+0.95%)
Oct 26, 2023 7.180 7.605 7.110 7.330 825,174 +0.15(+2.09%)
Oct 25, 2023 7.400 7.440 7.110 7.180 1,293,815 -0.38(-5.03%)
Oct 24, 2023 7.490 7.810 7.490 7.560 1,004,789 +0.07(+0.93%)
Oct 23, 2023 7.570 7.710 7.440 7.490 862,890 -0.15(-1.96%)
Oct 20, 2023 7.810 7.940 7.595 7.640 926,490 -0.06(-0.78%)
Oct 19, 2023 7.540 7.940 7.350 7.700 1,000,641 +0.18(+2.39%)
Oct 18, 2023 7.400 7.780 7.280 7.520 982,203 +0.01(+0.13%)
Oct 17, 2023 7.050 7.550 7.050 7.510 1,735,144 +0.31(+4.31%)
Oct 16, 2023 7.500 7.450 7.100 7.200 1,654,117 -0.24(-3.23%)
Oct 13, 2023 7.520 7.635 7.310 7.440 1,071,327 -0.07(-0.93%)
Oct 12, 2023 7.580 7.850 7.330 7.510 1,620,534 -0.03(-0.33%)
Oct 11, 2023 8.220 8.290 7.390 7.535 1,597,303 -0.88(-10.40%)
Oct 10, 2023 7.640 8.430 7.575 8.410 1,401,445 +0.85(+11.24%)
Oct 09, 2023 7.880 7.995 7.510 7.560 1,439,532 -0.42(-5.26%)
Oct 06, 2023 7.920 8.060 7.655 7.980 2,429,215 -0.06(-0.81%)
Oct 05, 2023 8.410 8.530 8.030 8.045 1,520,116 -0.42(-4.91%)
Oct 04, 2023 8.520 8.520 8.155 8.460 1,003,160 +0.05(+0.59%)
Oct 03, 2023 8.900 9.001 8.395 8.410 1,335,749 -0.56(-6.24%)
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.