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 (%)
Feb 29, 2024 10.51 10.68 9.955 10.23 1,704,756 -0.04(-0.39%)
Feb 28, 2024 10.20 10.60 9.890 10.27 3,512,475 +0.27(+2.70%)
Feb 27, 2024 8.910 10.16 8.690 10.00 5,652,837 +2.37(+31.06%)
Feb 26, 2024 7.440 7.830 7.250 7.630 1,179,504 +0.14(+1.87%)
Feb 23, 2024 7.500 7.665 7.380 7.490 717,485 -0.03(-0.40%)
Feb 22, 2024 7.160 7.565 7.160 7.520 1,187,086 +0.42(+5.92%)
Feb 21, 2024 7.220 7.250 7.015 7.100 631,765 -0.14(-1.93%)
Feb 20, 2024 7.370 7.520 7.140 7.240 1,047,171 -0.25(-3.34%)
Feb 16, 2024 7.540 7.540 7.310 7.490 1,093,696 -0.13(-1.71%)
Feb 15, 2024 7.460 7.655 7.355 7.620 1,883,591 +0.28(+3.81%)
Feb 14, 2024 7.350 7.690 7.235 7.340 735,611 +0.12(+1.59%)
Feb 13, 2024 7.240 7.500 7.140 7.225 979,057 -0.38(-4.93%)
Feb 12, 2024 7.450 7.700 7.400 7.600 2,303,193 +0.18(+2.43%)
Feb 09, 2024 7.140 7.550 6.910 7.420 1,070,189 +0.31(+4.36%)
Feb 08, 2024 6.970 7.130 6.915 7.110 1,071,710 +0.11(+1.57%)
Feb 07, 2024 7.460 7.460 6.980 7.000 2,161,236 -0.32(-4.37%)
Feb 06, 2024 7.000 7.650 6.955 7.320 2,944,575 +0.31(+4.42%)
Feb 05, 2024 7.300 7.350 7.000 7.010 690,413 -0.46(-6.16%)
Feb 02, 2024 7.260 7.565 7.120 7.470 742,676 +0.15(+2.05%)
Feb 01, 2024 7.410 7.470 7.190 7.320 785,815 +0.10(+1.39%)
Jan 31, 2024 7.260 7.630 7.210 7.220 763,866 -0.04(-0.55%)
Jan 30, 2024 7.270 7.575 7.160 7.260 798,747 -0.10(-1.36%)
Jan 29, 2024 7.020 7.415 6.725 7.360 904,278 +0.27(+3.81%)
Jan 26, 2024 7.140 7.360 7.065 7.090 644,812 +0.01(+0.14%)
Jan 25, 2024 7.100 7.100 6.865 7.080 523,348 +0.14(+2.02%)
Jan 24, 2024 7.240 7.240 6.815 6.940 661,968 -0.06(-0.86%)
Jan 23, 2024 7.300 7.400 6.985 7.000 766,465 -0.21(-2.91%)
Jan 22, 2024 6.940 7.230 6.840 7.210 880,112 +0.34(+4.95%)
Jan 19, 2024 6.830 6.890 6.665 6.870 579,637 +0.09(+1.33%)
Jan 18, 2024 6.680 6.790 6.580 6.780 659,428 +0.14(+2.11%)
Jan 17, 2024 6.500 6.680 6.460 6.640 774,414 -0.01(-0.15%)
Jan 16, 2024 6.830 6.935 6.555 6.650 958,947 -0.28(-4.04%)
Jan 12, 2024 7.290 7.470 6.860 6.930 1,011,071 -0.30(-4.15%)
Jan 11, 2024 6.840 7.310 6.620 7.230 1,152,723 +0.47(+6.95%)
Jan 10, 2024 6.790 6.945 6.710 6.760 616,936 -0.06(-0.88%)
Jan 09, 2024 6.910 7.070 6.810 6.820 620,339 -0.19(-2.71%)
Jan 08, 2024 6.910 7.085 6.731 7.010 1,495,954 -0.24(-3.31%)
Jan 05, 2024 7.120 7.410 7.000 7.250 923,504 +0.06(+0.83%)
Jan 04, 2024 7.030 7.240 6.940 7.190 886,632 +0.18(+2.57%)
Jan 03, 2024 7.150 7.220 6.825 7.010 1,061,922 -0.25(-3.44%)
Jan 02, 2024 7.210 7.595 7.090 7.260 776,360 -0.03(-0.41%)
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%)
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.