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

AdaptHealth Corp. - Common Stock (NQ: AHCO )

10.17 -0.33 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 22, 2025 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 22, 2025 10.43 10.43 10.00 10.17 794,051 -0.33(-3.14%)
Jan 21, 2025 10.70 10.70 10.48 10.50 899,026 -0.02(-0.19%)
Jan 17, 2025 10.42 10.54 10.23 10.52 599,683 +0.14(+1.35%)
Jan 16, 2025 10.34 10.51 10.22 10.38 889,875 +0.05(+0.48%)
Jan 15, 2025 10.36 10.72 10.07 10.33 1,174,728 -0.04(-0.39%)
Jan 14, 2025 10.44 10.55 10.07 10.37 1,073,522 +0.04(+0.39%)
Jan 13, 2025 10.13 10.45 10.04 10.33 870,691 +0.19(+1.87%)
Jan 10, 2025 9.880 10.18 9.810 10.14 689,327 +0.04(+0.40%)
Jan 08, 2025 10.02 10.43 9.950 10.10 1,185,825 +0.06(+0.60%)
Jan 07, 2025 9.580 10.06 9.550 10.04 857,395 +0.50(+5.24%)
Jan 06, 2025 9.670 9.780 9.490 9.540 625,984 -0.10(-1.04%)
Jan 03, 2025 9.740 9.840 9.525 9.640 542,938 -0.06(-0.62%)
Jan 02, 2025 9.640 9.870 9.520 9.700 680,754 +0.18(+1.89%)
Dec 31, 2024 9.520 0 +0.16(+1.71%)
Dec 30, 2024 9.490 9.530 9.210 9.360 878,297 -0.17(-1.78%)
Dec 27, 2024 9.710 9.740 9.400 9.530 726,365 -0.26(-2.66%)
Dec 26, 2024 9.990 10.10 9.590 9.790 1,272,941 -0.26(-2.59%)
Dec 24, 2024 10.18 10.27 9.940 10.05 545,618 -0.12(-1.18%)
Dec 23, 2024 10.25 10.37 9.920 10.17 1,430,848 -0.11(-1.07%)
Dec 20, 2024 9.650 10.48 9.555 10.28 11,860,809 +0.56(+5.76%)
Dec 19, 2024 9.680 9.910 9.410 9.720 1,798,304 +0.05(+0.52%)
Dec 18, 2024 10.10 10.28 9.430 9.670 2,068,137 -0.37(-3.69%)
Dec 17, 2024 9.990 10.33 9.885 10.04 1,442,404 +0.04(+0.40%)
Dec 16, 2024 9.520 10.22 9.390 10.00 1,876,930 +0.45(+4.71%)
Dec 13, 2024 9.200 9.565 9.090 9.550 1,314,357 +0.26(+2.80%)
Dec 12, 2024 9.730 9.810 9.280 9.290 910,921 -0.42(-4.33%)
Dec 11, 2024 9.540 9.850 9.400 9.710 1,200,767 +0.17(+1.78%)
Dec 10, 2024 9.460 9.670 9.210 9.540 1,074,000 +0.07(+0.74%)
Dec 09, 2024 9.750 9.970 9.470 9.470 809,306 -0.26(-2.67%)
Dec 06, 2024 9.740 9.795 9.470 9.730 625,650 +0.01(+0.10%)
Dec 05, 2024 9.610 9.800 9.390 9.720 866,813 +0.03(+0.31%)
Dec 04, 2024 9.570 9.740 9.480 9.690 726,395 +0.11(+1.15%)
Dec 03, 2024 10.00 10.06 9.350 9.580 1,171,215 -0.46(-4.58%)
Dec 02, 2024 9.970 10.06 9.790 10.04 814,904 +0.01(+0.10%)
Nov 29, 2024 10.00 10.04 9.920 10.03 486,669 +0.04(+0.40%)
Nov 27, 2024 10.00 10.31 9.945 9.990 902,060 +0.04(+0.40%)
Nov 26, 2024 10.00 10.11 9.780 9.950 705,194 -0.17(-1.68%)
Nov 25, 2024 9.910 10.31 9.760 10.12 1,088,645 +0.26(+2.69%)
Nov 22, 2024 9.930 10.17 9.760 9.855 777,932 -0.04(-0.35%)
Nov 21, 2024 9.730 9.920 9.651 9.890 539,709 +0.17(+1.75%)
Nov 20, 2024 9.580 9.800 9.550 9.720 683,111 -0.02(-0.21%)
Nov 19, 2024 9.330 9.930 9.330 9.740 672,029 +0.17(+1.78%)
Nov 18, 2024 9.640 9.795 9.420 9.570 727,016 -0.07(-0.73%)
Nov 15, 2024 10.08 10.16 9.524 9.640 793,681 -0.40(-3.98%)
Nov 14, 2024 10.55 10.77 10.00 10.04 1,165,650 -0.56(-5.28%)
Nov 13, 2024 10.73 11.01 10.59 10.60 1,194,723 -0.09(-0.84%)
Nov 12, 2024 10.43 11.36 10.38 10.69 1,749,234 +0.24(+2.30%)
Nov 11, 2024 10.15 10.48 9.925 10.45 975,989 +0.36(+3.57%)
Nov 08, 2024 9.850 10.22 9.730 10.09 1,136,656 +0.26(+2.64%)
Nov 07, 2024 10.03 10.11 9.560 9.830 1,292,690 -0.35(-3.44%)
Nov 06, 2024 9.490 10.26 9.385 10.18 2,486,713 +1.00(+10.89%)
Nov 05, 2024 8.940 9.390 8.600 9.180 3,784,770 -0.97(-9.56%)
Nov 04, 2024 10.43 10.52 9.835 10.15 1,257,574 -0.35(-3.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.