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 30, 2024 11.16 11.16 10.80 10.99 930,393 -0.08(-0.72%)
Aug 29, 2024 11.34 11.37 11.02 11.07 2,131,638 -0.18(-1.60%)
Aug 28, 2024 10.79 11.48 10.79 11.25 2,581,970 +0.44(+4.02%)
Aug 27, 2024 10.45 11.02 10.45 10.81 1,214,047 +0.26(+2.51%)
Aug 26, 2024 10.54 10.64 10.38 10.55 760,523 +0.10(+0.96%)
Aug 23, 2024 10.16 10.64 10.05 10.45 1,272,928 +0.36(+3.57%)
Aug 22, 2024 10.09 10.15 9.860 10.09 511,165 +0.01(+0.10%)
Aug 21, 2024 10.10 10.13 9.880 10.08 633,621 +0.09(+0.90%)
Aug 20, 2024 10.67 10.67 9.850 9.990 798,527 -0.64(-6.02%)
Aug 19, 2024 10.46 10.66 10.38 10.63 1,197,150 +0.17(+1.63%)
Aug 16, 2024 10.24 10.92 10.12 10.46 1,339,874 +0.23(+2.25%)
Aug 15, 2024 10.04 10.25 9.950 10.23 1,016,644 +0.49(+5.03%)
Aug 14, 2024 9.660 9.760 9.530 9.740 723,750 +0.04(+0.41%)
Aug 13, 2024 9.470 9.700 9.350 9.700 625,982 +0.29(+3.08%)
Aug 12, 2024 9.470 9.535 9.280 9.410 862,438 -0.01(-0.11%)
Aug 09, 2024 9.620 9.620 9.250 9.420 741,924 -0.06(-0.63%)
Aug 08, 2024 9.320 9.580 9.135 9.480 2,027,133 +0.40(+4.41%)
Aug 07, 2024 8.820 9.340 8.820 9.080 2,385,726 +0.42(+4.85%)
Aug 06, 2024 10.85 10.85 8.575 8.660 4,253,324 -2.31(-21.06%)
Aug 05, 2024 10.12 11.01 10.12 10.97 1,763,172 -0.03(-0.27%)
Aug 02, 2024 10.54 11.03 10.50 11.00 706,626 -0.11(-0.99%)
Aug 01, 2024 11.37 11.49 10.98 11.11 962,792 -0.25(-2.20%)
Jul 31, 2024 11.48 11.72 11.29 11.36 835,028 -0.05(-0.44%)
Jul 30, 2024 11.39 11.67 11.39 11.41 433,301 +0.04(+0.35%)
Jul 29, 2024 11.27 11.52 11.17 11.37 419,035 +0.15(+1.34%)
Jul 26, 2024 11.65 11.66 11.09 11.22 832,400 -0.31(-2.69%)
Jul 25, 2024 11.39 11.90 11.35 11.53 1,189,071 +0.23(+2.04%)
Jul 24, 2024 11.42 11.58 11.28 11.30 782,668 -0.09(-0.83%)
Jul 23, 2024 11.23 11.53 11.03 11.39 992,923 +0.29(+2.66%)
Jul 22, 2024 10.71 11.16 10.58 11.10 457,569 +0.46(+4.32%)
Jul 19, 2024 10.77 11.06 10.56 10.64 560,654 -0.08(-0.75%)
Jul 18, 2024 11.25 11.52 10.71 10.72 769,893 -0.53(-4.71%)
Jul 17, 2024 11.28 11.55 11.13 11.25 711,754 -0.06(-0.53%)
Jul 16, 2024 10.86 11.38 10.80 11.31 999,991 +0.57(+5.31%)
Jul 15, 2024 10.74 11.07 10.69 10.74 682,784 +0.13(+1.23%)
Jul 12, 2024 10.63 10.83 10.46 10.61 801,075 +0.14(+1.34%)
Jul 11, 2024 9.940 10.61 9.940 10.47 1,435,054 +0.72(+7.38%)
Jul 10, 2024 9.650 9.770 9.595 9.750 393,808 +0.14(+1.46%)
Jul 09, 2024 9.430 9.655 9.330 9.610 711,293 +0.18(+1.91%)
Jul 08, 2024 9.510 9.670 9.410 9.430 763,340 -0.10(-1.05%)
Jul 05, 2024 9.680 9.760 9.445 9.530 465,375 -0.17(-1.75%)
Jul 03, 2024 9.920 10.00 9.660 9.700 371,148 -0.19(-1.92%)
Jul 02, 2024 9.700 9.955 9.540 9.890 451,843 +0.16(+1.64%)
Jul 01, 2024 9.970 10.18 9.640 9.730 783,744 -0.27(-2.70%)
Jun 28, 2024 9.920 10.09 9.670 10.00 2,922,251 +0.14(+1.42%)
Jun 27, 2024 9.850 9.880 9.495 9.860 1,064,340 +0.04(+0.41%)
Jun 26, 2024 9.620 9.830 9.450 9.820 1,670,433 +0.14(+1.45%)
Jun 25, 2024 10.26 10.26 9.670 9.680 1,695,626 -0.48(-4.72%)
Jun 24, 2024 11.05 11.22 9.925 10.16 2,390,353 -0.90(-8.14%)
Jun 21, 2024 11.10 11.52 11.01 11.06 2,597,013 -0.23(-2.04%)
Jun 20, 2024 11.15 11.36 11.01 11.29 605,611 +0.05(+0.44%)
Jun 18, 2024 11.10 11.40 11.07 11.24 549,210 -0.04(-0.35%)
Jun 17, 2024 11.23 11.32 10.98 11.28 631,745 -0.05(-0.44%)
Jun 14, 2024 11.41 11.45 11.08 11.33 729,916 -0.27(-2.33%)
Jun 13, 2024 11.52 11.65 11.22 11.60 746,301 +0.08(+0.69%)
Jun 12, 2024 11.50 11.79 11.44 11.52 1,195,049 +0.36(+3.23%)
Jun 11, 2024 10.86 11.28 10.66 11.16 622,154 +0.18(+1.64%)
Jun 10, 2024 10.95 11.16 10.60 10.98 1,054,993 -0.22(-1.96%)
Jun 07, 2024 10.98 11.33 10.94 11.20 1,028,959 +0.08(+0.72%)
Jun 06, 2024 10.35 11.49 10.20 11.12 2,274,511 +0.79(+7.65%)
Jun 05, 2024 9.350 10.34 9.260 10.33 795,606 +1.05(+11.31%)
Jun 04, 2024 9.490 9.490 9.225 9.280 655,102 -0.29(-3.03%)
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.