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

Adapthealth Corp Cl. A (NQ: AHCO )

9.955 -0.175 (-1.73%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 30, 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 (%)
Jan 29, 2021 37.13 38.77 36.56 38.27 589,700 +1.02(+2.74%)
Jan 28, 2021 37.05 38.17 36.50 37.25 449,516 +0.20(+0.54%)
Jan 27, 2021 37.64 38.64 36.40 37.05 1,221,072 -1.20(-3.14%)
Jan 26, 2021 38.19 38.51 37.83 38.25 1,071,780 +0.43(+1.14%)
Jan 25, 2021 38.10 38.26 37.01 37.82 666,582 -0.18(-0.47%)
Jan 22, 2021 37.50 38.85 37.38 38.00 885,900 -0.10(-0.26%)
Jan 21, 2021 38.26 38.30 37.24 38.10 865,705 +0.20(+0.53%)
Jan 20, 2021 37.50 38.22 37.01 37.90 1,203,447 +0.40(+1.07%)
Jan 19, 2021 37.88 37.94 36.59 37.50 573,675 +0.27(+0.73%)
Jan 15, 2021 37.40 37.94 36.80 37.23 918,000 -0.16(-0.43%)
Jan 14, 2021 37.09 37.50 35.83 37.39 914,011 +0.68(+1.85%)
Jan 13, 2021 36.90 37.51 36.22 36.71 2,044,417 -0.03(-0.08%)
Jan 12, 2021 37.29 37.62 35.01 36.74 1,009,656 -0.45(-1.21%)
Jan 11, 2021 37.67 38.63 36.71 37.19 407,266 -0.95(-2.49%)
Jan 08, 2021 38.60 39.39 37.71 38.14 1,160,800 +0.28(+0.74%)
Jan 07, 2021 38.50 38.81 37.59 37.86 1,548,892 -0.39(-1.02%)
Jan 06, 2021 35.74 38.52 35.41 38.25 4,226,645 +4.36(+12.87%)
Jan 05, 2021 34.08 34.47 32.20 33.89 1,563,075 -1.91(-5.34%)
Jan 04, 2021 37.99 37.99 35.57 35.80 433,249 -1.76(-4.69%)
Dec 31, 2020 37.56 37.56 37.56 228,009 -0.31(-0.82%)
Dec 30, 2020 37.10 38.46 37.06 37.87 228,009 +1.03(+2.80%)
Dec 29, 2020 37.72 38.00 35.41 36.84 625,845 -0.96(-2.54%)
Dec 28, 2020 38.49 38.57 37.18 37.80 391,092 -0.13(-0.34%)
Dec 24, 2020 38.92 38.97 37.55 37.93 194,900 -0.23(-0.60%)
Dec 23, 2020 39.00 39.32 37.59 38.16 686,051 -0.37(-0.96%)
Dec 22, 2020 38.87 39.58 38.05 38.53 908,777 +0.06(+0.16%)
Dec 21, 2020 38.39 38.78 37.20 38.47 1,299,568 +1.20(+3.22%)
Dec 18, 2020 39.61 39.76 36.62 37.27 2,170,700 +0.85(+2.33%)
Dec 17, 2020 35.20 36.46 34.91 36.42 1,152,151 +1.66(+4.78%)
Dec 16, 2020 35.00 35.27 33.56 34.76 772,252 -0.20(-0.57%)
Dec 15, 2020 36.51 37.20 34.87 34.96 666,715 -1.55(-4.25%)
Dec 14, 2020 37.81 38.79 36.50 36.51 445,608 -0.98(-2.61%)
Dec 11, 2020 37.82 39.10 36.51 37.49 369,300 -0.45(-1.19%)
Dec 10, 2020 36.40 38.72 35.32 37.94 689,312 +2.63(+7.45%)
Dec 09, 2020 37.42 38.32 35.10 35.31 377,485 -2.11(-5.64%)
Dec 08, 2020 35.35 37.50 34.79 37.42 731,733 +1.72(+4.82%)
Dec 07, 2020 35.30 37.04 34.86 35.70 528,350 +0.76(+2.18%)
Dec 04, 2020 35.08 35.45 33.20 34.94 393,500 +0.68(+1.98%)
Dec 03, 2020 35.62 35.91 33.27 34.26 456,806 -1.26(-3.55%)
Dec 02, 2020 35.93 35.93 33.55 35.52 977,708 +0.05(+0.14%)
Dec 01, 2020 33.54 36.03 32.60 35.47 2,244,001 +5.61(+18.79%)
Nov 30, 2020 29.85 30.52 29.43 29.86 633,999 +0.11(+0.37%)
Nov 27, 2020 29.96 30.15 29.30 29.75 142,900 -0.09(-0.30%)
Nov 25, 2020 28.91 30.08 28.44 29.84 370,400 +0.93(+3.22%)
Nov 24, 2020 29.24 29.43 28.11 28.91 630,872 -0.31(-1.06%)
Nov 23, 2020 30.40 30.92 29.13 29.22 586,833 -0.76(-2.54%)
Nov 20, 2020 29.25 30.00 28.93 29.98 362,200 +0.52(+1.77%)
Nov 19, 2020 28.64 29.98 28.22 29.46 283,829 +0.96(+3.37%)
Nov 18, 2020 29.68 29.75 28.43 28.50 358,712 -1.18(-3.98%)
Nov 17, 2020 30.16 30.26 28.80 29.68 374,960 -0.03(-0.10%)
Nov 16, 2020 30.13 31.09 28.76 29.71 561,456 -0.07(-0.24%)
Nov 13, 2020 29.27 30.00 28.00 29.78 483,300 +0.55(+1.88%)
Nov 12, 2020 29.89 30.23 28.63 29.23 673,412 -0.41(-1.38%)
Nov 11, 2020 30.00 30.28 29.12 29.64 485,252 -0.21(-0.70%)
Nov 10, 2020 29.32 30.14 28.51 29.85 176,300 +0.42(+1.43%)
Nov 09, 2020 30.77 30.85 28.59 29.43 340,853 -0.57(-1.90%)
Nov 06, 2020 30.15 31.80 29.83 30.00 916,600 +0.00(+0.00%)
Nov 05, 2020 29.46 30.13 28.77 30.00 294,125 +0.71(+2.42%)
Nov 04, 2020 29.97 30.98 28.11 29.29 422,799 +0.05(+0.17%)
Nov 03, 2020 28.00 29.49 27.45 29.24 345,730 +1.48(+5.33%)
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.