Skip to main content

Adapthealth Corp Cl. A (NQ: AHCO )

10.29 -0.48 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 21.71 22.13 20.10 21.23 483,804 -0.48(-2.21%)
Aug 28, 2020 21.71 22.65 21.32 21.71 256,400 +0.01(+0.05%)
Aug 27, 2020 21.57 22.78 21.09 21.70 188,467 +0.18(+0.84%)
Aug 26, 2020 22.11 22.66 21.30 21.52 226,925 -0.51(-2.32%)
Aug 25, 2020 21.67 22.34 21.26 22.03 258,460 +0.42(+1.94%)
Aug 24, 2020 21.41 21.83 20.49 21.61 402,272 +0.34(+1.60%)
Aug 21, 2020 21.71 22.30 20.94 21.27 236,000 -0.48(-2.21%)
Aug 20, 2020 22.30 22.85 21.53 21.75 207,695 -1.00(-4.40%)
Aug 19, 2020 21.37 23.12 20.69 22.75 260,188 +1.38(+6.46%)
Aug 18, 2020 21.84 22.00 21.12 21.37 325,798 -0.55(-2.51%)
Aug 17, 2020 23.00 23.00 21.80 21.92 604,866 -1.08(-4.70%)
Aug 14, 2020 24.35 24.86 22.20 23.00 391,800 -1.35(-5.54%)
Aug 13, 2020 25.32 25.32 24.04 24.35 357,639 -0.98(-3.87%)
Aug 12, 2020 24.25 25.93 23.71 25.33 462,880 +0.84(+3.43%)
Aug 11, 2020 24.66 25.00 23.64 24.49 367,651 +0.39(+1.62%)
Aug 10, 2020 24.50 25.00 23.37 24.10 458,640 +0.81(+3.48%)
Aug 07, 2020 23.00 24.75 22.93 23.29 388,100 +0.36(+1.57%)
Aug 06, 2020 22.50 25.38 21.84 22.93 547,900 +0.45(+2.00%)
Aug 05, 2020 20.88 22.49 20.37 22.48 456,462 +2.06(+10.09%)
Aug 04, 2020 20.43 20.80 19.60 20.42 536,809 +0.68(+3.44%)
Aug 03, 2020 19.50 20.57 19.11 19.74 269,213 +0.26(+1.33%)
Jul 31, 2020 19.45 19.52 18.61 19.48 457,700 -0.01(-0.05%)
Jul 30, 2020 18.75 19.69 18.75 19.49 305,305 +0.47(+2.47%)
Jul 29, 2020 19.00 19.22 18.72 19.02 146,695 +0.13(+0.69%)
Jul 28, 2020 19.12 19.49 18.72 18.89 170,441 -0.27(-1.41%)
Jul 27, 2020 18.53 19.25 18.44 19.16 93,547 +0.62(+3.34%)
Jul 24, 2020 18.51 18.74 18.16 18.54 70,400 +0.04(+0.24%)
Jul 23, 2020 18.78 18.93 18.16 18.50 141,574 -0.27(-1.47%)
Jul 22, 2020 18.41 19.12 18.06 18.77 197,776 +0.46(+2.51%)
Jul 21, 2020 18.17 18.82 17.91 18.31 173,284 +0.30(+1.67%)
Jul 20, 2020 19.01 19.29 17.96 18.01 320,719 -0.97(-5.11%)
Jul 17, 2020 18.96 19.12 18.69 18.98 217,400 -0.02(-0.11%)
Jul 16, 2020 18.87 19.12 18.76 19.00 446,093 +0.01(+0.05%)
Jul 15, 2020 19.21 19.35 18.66 18.99 236,752 -0.01(-0.05%)
Jul 14, 2020 18.60 19.02 18.19 19.00 181,410 +0.36(+1.93%)
Jul 13, 2020 18.92 19.45 18.51 18.64 119,170 -0.16(-0.85%)
Jul 10, 2020 19.19 19.20 18.67 18.80 248,100 -0.45(-2.34%)
Jul 09, 2020 19.92 19.92 18.25 19.25 205,619 -0.64(-3.22%)
Jul 08, 2020 19.43 20.00 19.25 19.89 242,915 +0.45(+2.31%)
Jul 07, 2020 20.24 20.24 19.27 19.44 263,034 -0.79(-3.91%)
Jul 06, 2020 19.70 20.44 18.72 20.23 281,960 +0.23(+1.15%)
Jul 02, 2020 18.87 20.10 18.81 20.00 431,800 +1.22(+6.50%)
Jul 01, 2020 16.99 19.88 16.34 18.78 3,188,978 +2.68(+16.65%)
Jun 30, 2020 16.02 16.32 15.42 16.10 184,049 -0.04(-0.25%)
Jun 29, 2020 16.24 16.89 15.70 16.14 214,940 -0.71(-4.21%)
Jun 26, 2020 18.28 18.56 16.38 16.85 1,043,200 -1.55(-8.42%)
Jun 25, 2020 18.83 18.91 17.66 18.40 305,171 -0.14(-0.76%)
Jun 24, 2020 19.00 19.23 18.10 18.54 134,301 -0.45(-2.37%)
Jun 23, 2020 22.17 22.40 18.35 18.99 442,187 -3.09(-13.99%)
Jun 22, 2020 18.10 22.57 18.06 22.08 314,279 +3.97(+21.92%)
Jun 19, 2020 17.50 18.20 17.35 18.11 396,200 +0.61(+3.49%)
Jun 18, 2020 17.00 17.50 16.84 17.50 86,318 +0.50(+2.94%)
Jun 17, 2020 16.73 17.01 16.46 17.00 95,433 +0.33(+1.98%)
Jun 16, 2020 17.20 17.20 16.54 16.67 85,879 -0.22(-1.30%)
Jun 15, 2020 15.60 17.50 15.60 16.89 125,220 +1.22(+7.79%)
Jun 12, 2020 16.02 16.53 15.41 15.67 69,300 -0.13(-0.82%)
Jun 11, 2020 16.94 17.05 15.50 15.80 76,472 -1.30(-7.60%)
Jun 10, 2020 16.95 17.10 16.36 17.10 94,780 +0.18(+1.06%)
Jun 09, 2020 16.99 17.06 16.35 16.92 110,316 +0.27(+1.62%)
Jun 08, 2020 15.74 16.75 15.71 16.65 79,226 +0.70(+4.39%)
Jun 05, 2020 16.67 16.70 15.77 15.95 77,200 -0.40(-2.45%)
Jun 04, 2020 17.10 17.10 16.00 16.35 57,174 -0.77(-4.50%)
Jun 03, 2020 17.11 17.14 16.47 17.12 66,507 +0.21(+1.24%)
Jun 02, 2020 16.95 17.12 16.78 16.91 146,255 -0.03(-0.18%)
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.