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

Adapthealth Corp Cl. A (NQ: AHCO )

10.29 -0.48 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2023 12.09 12.14 11.88 11.93 1,384,166 -0.12(-1.00%)
Aug 30, 2023 11.98 12.44 11.98 12.05 2,963,127 +0.03(+0.25%)
Aug 29, 2023 11.69 12.24 11.67 12.02 1,137,732 +0.31(+2.65%)
Aug 28, 2023 11.72 11.85 11.55 11.71 622,085 +0.10(+0.86%)
Aug 25, 2023 11.65 11.84 11.54 11.61 680,521 -0.04(-0.34%)
Aug 24, 2023 11.93 12.07 11.62 11.65 962,865 -0.34(-2.84%)
Aug 23, 2023 11.74 12.03 11.66 11.99 1,136,951 +0.22(+1.87%)
Aug 22, 2023 11.40 11.80 11.31 11.77 1,021,640 +0.40(+3.52%)
Aug 21, 2023 11.42 11.55 11.22 11.37 1,371,323 -0.16(-1.39%)
Aug 18, 2023 11.48 11.86 11.39 11.53 1,740,037 -0.08(-0.69%)
Aug 17, 2023 13.42 13.48 10.86 11.61 5,344,681 -1.86(-13.81%)
Aug 16, 2023 13.61 13.85 13.35 13.47 957,838 +0.00(+0.00%)
Aug 15, 2023 13.72 13.78 13.45 13.47 944,617 -0.37(-2.67%)
Aug 14, 2023 13.73 13.99 13.37 13.84 1,151,604 -0.04(-0.29%)
Aug 11, 2023 13.98 14.06 13.85 13.88 1,269,727 -0.12(-0.86%)
Aug 10, 2023 14.14 14.99 13.83 14.00 1,526,242 -0.77(-5.21%)
Aug 09, 2023 14.98 14.98 14.35 14.77 1,258,795 +0.09(+0.61%)
Aug 08, 2023 14.63 15.37 14.32 14.68 3,763,234 +1.38(+10.38%)
Aug 07, 2023 13.57 13.84 13.23 13.30 3,298,691 -0.27(-1.99%)
Aug 04, 2023 13.40 13.79 13.23 13.57 1,092,231 +0.14(+1.04%)
Aug 03, 2023 13.51 13.94 13.37 13.43 1,167,356 -0.14(-1.03%)
Aug 02, 2023 13.48 13.71 13.45 13.57 750,064 -0.19(-1.38%)
Aug 01, 2023 13.72 13.79 13.50 13.76 685,569 +0.02(+0.15%)
Jul 31, 2023 13.67 13.86 13.54 13.74 639,624 +0.15(+1.10%)
Jul 28, 2023 13.46 13.63 13.25 13.59 827,168 +0.30(+2.26%)
Jul 27, 2023 13.58 13.88 13.06 13.29 798,905 -0.24(-1.77%)
Jul 26, 2023 13.80 14.06 13.48 13.53 413,082 -0.19(-1.38%)
Jul 25, 2023 13.66 14.08 13.51 13.72 1,069,507 -0.11(-0.80%)
Jul 24, 2023 13.89 14.02 13.70 13.83 470,309 -0.14(-1.00%)
Jul 21, 2023 14.11 14.37 13.80 13.97 659,383 -0.09(-0.64%)
Jul 20, 2023 14.07 14.55 14.05 14.06 741,588 -0.28(-1.95%)
Jul 19, 2023 14.70 14.89 14.28 14.34 1,943,637 -0.11(-0.76%)
Jul 18, 2023 13.57 14.47 13.54 14.45 2,267,466 +0.97(+7.20%)
Jul 17, 2023 13.22 13.49 13.15 13.48 805,191 +0.12(+0.90%)
Jul 14, 2023 12.76 13.51 12.76 13.36 1,101,517 +0.55(+4.29%)
Jul 13, 2023 13.03 13.12 12.75 12.81 1,196,566 +0.07(+0.55%)
Jul 12, 2023 13.05 13.12 12.71 12.74 738,194 -0.07(-0.55%)
Jul 11, 2023 12.69 12.84 12.45 12.81 866,361 +0.22(+1.75%)
Jul 10, 2023 12.13 12.61 12.13 12.59 872,971 +0.33(+2.69%)
Jul 07, 2023 12.06 12.40 11.78 12.26 939,652 +0.30(+2.51%)
Jul 06, 2023 11.74 11.96 11.48 11.96 901,194 +0.02(+0.17%)
Jul 05, 2023 12.00 12.15 11.79 11.94 1,011,727 -0.04(-0.33%)
Jul 03, 2023 12.13 12.19 11.94 11.98 598,664 -0.19(-1.56%)
Jun 30, 2023 12.10 12.29 12.02 12.17 894,542 +0.20(+1.67%)
Jun 29, 2023 11.62 12.06 11.53 11.97 1,382,502 +0.36(+3.10%)
Jun 28, 2023 11.27 11.74 11.22 11.61 1,914,057 +0.33(+2.93%)
Jun 27, 2023 9.410 11.42 9.320 11.28 4,303,476 +1.85(+19.62%)
Jun 26, 2023 9.550 9.800 9.400 9.430 773,645 -0.10(-1.05%)
Jun 23, 2023 9.780 9.910 9.405 9.530 3,002,403 -0.35(-3.54%)
Jun 22, 2023 10.37 10.42 9.790 9.880 1,055,472 -0.51(-4.91%)
Jun 21, 2023 10.32 10.66 10.21 10.39 1,313,785 +0.02(+0.19%)
Jun 20, 2023 10.04 10.55 9.910 10.37 1,423,402 +0.27(+2.67%)
Jun 16, 2023 10.02 10.21 9.851 10.10 3,008,150 +0.11(+1.10%)
Jun 15, 2023 9.940 10.01 9.800 9.990 1,011,619 +0.01(+0.10%)
Jun 14, 2023 10.15 10.34 9.900 9.980 1,148,401 -0.17(-1.67%)
Jun 13, 2023 10.54 10.61 9.990 10.15 1,460,505 -0.39(-3.70%)
Jun 12, 2023 10.34 10.58 10.18 10.54 901,290 +0.24(+2.33%)
Jun 09, 2023 10.38 10.46 10.21 10.30 994,223 -0.11(-1.06%)
Jun 08, 2023 10.79 10.87 10.27 10.41 867,105 -0.37(-3.43%)
Jun 07, 2023 10.10 10.95 10.03 10.78 3,098,425 +0.78(+7.80%)
Jun 06, 2023 10.20 10.23 9.910 10.00 1,797,544 -0.20(-1.96%)
Jun 05, 2023 10.49 10.49 10.17 10.20 875,446 -0.30(-2.86%)
Jun 02, 2023 10.74 10.74 10.32 10.50 1,206,788 -0.06(-0.57%)
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.