Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

9.850 +0.010 (+0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.32	16.35	15.25	16.18	68,500	-0.06(-0.37%)
May 28, 2020	16.89	16.89	16.16	16.24	45,399	-0.39(-2.35%)
May 27, 2020	17.30	17.30	16.50	16.63	75,306	+0.13(+0.79%)
May 26, 2020	16.80	18.00	16.12	16.50	421,907	-0.15(-0.90%)
May 22, 2020	16.88	16.88	16.52	16.65	83,700	-0.05(-0.30%)
May 21, 2020	16.59	16.81	16.44	16.70	47,207	+0.25(+1.52%)
May 20, 2020	16.86	17.00	16.44	16.45	50,721	-0.22(-1.32%)
May 19, 2020	16.54	17.00	16.22	16.67	33,440	+0.17(+1.03%)
May 18, 2020	16.32	17.98	16.32	16.50	79,865	+0.22(+1.35%)
May 15, 2020	16.12	16.44	16.12	16.28	43,600	-0.09(-0.55%)
May 14, 2020	16.09	16.50	16.09	16.37	91,153	-0.13(-0.79%)
May 13, 2020	16.41	16.65	16.14	16.50	69,105	-0.07(-0.42%)
May 12, 2020	15.89	16.65	15.89	16.57	94,083	+0.50(+3.11%)
May 11, 2020	16.10	16.43	15.91	16.07	26,452	-0.34(-2.04%)
May 08, 2020	15.57	17.29	15.00	16.41	104,300	+0.74(+4.69%)
May 07, 2020	15.59	15.95	15.59	15.67	47,332	-0.08(-0.51%)
May 06, 2020	15.25	16.41	15.24	15.75	97,013	+0.13(+0.83%)
May 05, 2020	14.55	16.50	14.55	15.62	140,799	+0.12(+0.77%)
May 04, 2020	15.73	16.11	15.27	15.50	80,113	-0.61(-3.79%)

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.