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 UNCHANGED
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 (%)
Apr 30, 2024 9.960 10.16 9.840 9.850 843,997 -0.28(-2.76%)
Apr 29, 2024 10.01 10.31 9.915 10.13 986,270 +0.17(+1.71%)
Apr 26, 2024 9.690 9.960 9.590 9.960 1,053,761 +0.38(+3.97%)
Apr 25, 2024 9.610 9.800 9.510 9.580 469,020 -0.20(-2.04%)
Apr 24, 2024 9.720 9.895 9.670 9.780 522,986 -0.03(-0.31%)
Apr 23, 2024 9.650 10.18 9.335 9.810 970,314 +0.21(+2.19%)
Apr 22, 2024 9.400 9.700 9.270 9.600 793,590 +0.26(+2.78%)
Apr 19, 2024 9.370 9.730 9.200 9.340 1,109,186 -0.02(-0.21%)
Apr 18, 2024 9.700 9.810 9.205 9.360 924,487 -0.07(-0.74%)
Apr 17, 2024 9.630 9.865 9.085 9.430 1,536,242 -0.18(-1.87%)
Apr 16, 2024 9.790 9.900 9.590 9.610 813,906 -0.27(-2.73%)
Apr 15, 2024 10.05 10.05 9.645 9.880 763,833 +0.04(+0.41%)
Apr 12, 2024 10.00 10.16 9.675 9.840 662,725 -0.21(-2.09%)
Apr 11, 2024 9.990 10.07 9.770 10.05 792,050 +0.16(+1.62%)
Apr 10, 2024 9.960 10.01 9.580 9.890 1,146,451 -0.51(-4.90%)
Apr 09, 2024 10.39 10.60 10.28 10.40 784,465 +0.00(+0.00%)
Apr 08, 2024 10.61 10.84 10.31 10.40 642,247 -0.07(-0.67%)
Apr 05, 2024 10.55 10.61 10.16 10.47 1,049,006 +0.03(+0.29%)
Apr 04, 2024 11.07 11.07 10.34 10.44 796,344 -0.49(-4.48%)
Apr 03, 2024 10.72 11.06 10.65 10.93 751,534 +0.14(+1.30%)
Apr 02, 2024 11.03 11.08 10.65 10.79 899,868 -0.41(-3.66%)
Apr 01, 2024 11.66 11.72 11.18 11.20 1,010,159 -0.31(-2.69%)
Mar 28, 2024 11.43 11.53 11.53 11.51 927,954 +0.15(+1.32%)
Mar 27, 2024 11.42 11.66 11.19 11.36 867,161 +0.08(+0.71%)
Mar 26, 2024 11.50 11.50 11.26 11.28 756,392 -0.01(-0.09%)
Mar 25, 2024 11.08 11.46 11.08 11.29 622,447 +0.24(+2.17%)
Mar 22, 2024 11.17 11.28 11.00 11.05 759,592 -0.03(-0.27%)
Mar 21, 2024 11.03 11.22 10.92 11.08 1,214,621 +0.16(+1.47%)
Mar 20, 2024 10.42 11.12 10.31 10.92 923,881 +0.42(+4.00%)
Mar 19, 2024 9.910 10.56 9.910 10.50 987,104 +0.54(+5.42%)
Mar 18, 2024 10.29 10.36 9.790 9.960 765,024 -0.32(-3.11%)
Mar 15, 2024 10.07 10.46 10.07 10.28 1,853,422 +0.13(+1.28%)
Mar 14, 2024 10.40 10.57 10.07 10.15 1,373,320 -0.21(-2.03%)
Mar 13, 2024 10.70 10.84 10.25 10.36 753,304 -0.47(-4.34%)
Mar 12, 2024 10.83 10.95 10.69 10.83 734,961 -0.01(-0.09%)
Mar 11, 2024 11.02 11.29 10.78 10.84 798,260 -0.01(-0.09%)
Mar 08, 2024 11.15 11.43 10.84 10.85 1,309,157 -0.11(-1.00%)
Mar 07, 2024 10.68 11.16 10.36 10.96 1,697,397 +0.48(+4.58%)
Mar 06, 2024 10.53 10.58 10.29 10.48 853,915 +0.11(+1.06%)
Mar 05, 2024 10.49 10.62 10.29 10.37 788,290 -0.21(-1.98%)
Mar 04, 2024 10.66 10.67 10.24 10.58 1,065,988 +0.06(+0.57%)
Mar 01, 2024 10.32 10.89 10.30 10.52 1,598,390 +0.29(+2.83%)
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%)
Dec 01, 2023 8.440 8.890 8.310 8.830 786,382 +0.35(+4.13%)
Nov 30, 2023 8.890 8.890 8.460 8.480 1,105,201 -0.41(-4.61%)
Nov 29, 2023 8.850 9.220 8.730 8.890 923,178 +0.09(+1.02%)
Nov 28, 2023 8.700 8.840 8.520 8.800 575,930 +0.06(+0.69%)
Nov 27, 2023 8.640 8.845 8.510 8.740 775,111 +0.13(+1.51%)
Nov 24, 2023 8.550 8.710 8.470 8.610 280,788 +0.11(+1.29%)
Nov 22, 2023 8.580 8.580 8.290 8.500 597,368 +0.18(+2.16%)
Nov 21, 2023 8.490 8.690 8.300 8.320 739,208 -0.20(-2.35%)
Nov 20, 2023 8.570 8.690 8.370 8.520 762,101 -0.01(-0.12%)
Nov 17, 2023 8.430 8.680 8.370 8.530 1,105,238 +0.25(+3.02%)
Nov 16, 2023 8.230 8.390 8.040 8.280 821,191 -0.02(-0.24%)
Nov 15, 2023 8.440 8.710 8.280 8.300 962,515 -0.15(-1.78%)
Nov 14, 2023 7.870 8.650 7.870 8.450 1,725,764 +0.87(+11.48%)
Nov 13, 2023 6.770 7.660 6.760 7.580 1,190,009 +0.70(+10.17%)
Nov 10, 2023 6.720 6.965 6.515 6.880 1,450,869 +0.07(+1.03%)
Nov 09, 2023 6.540 6.890 6.430 6.810 1,890,650 +0.31(+4.77%)
Nov 08, 2023 7.230 7.265 6.370 6.500 2,441,110 -1.19(-15.47%)
Nov 07, 2023 8.020 8.110 6.970 7.690 1,929,067 -0.76(-8.99%)
Nov 06, 2023 8.550 8.680 8.325 8.450 1,749,678 -0.02(-0.24%)
Nov 03, 2023 7.970 8.630 7.670 8.470 1,688,759 +0.87(+11.45%)
Nov 02, 2023 7.300 7.600 7.200 7.600 961,626 +0.44(+6.15%)
Nov 01, 2023 7.410 7.450 6.920 7.160 1,319,598 -0.17(-2.32%)
Oct 31, 2023 7.410 7.500 7.220 7.330 873,909 -0.10(-1.35%)
Oct 30, 2023 7.470 7.520 7.210 7.430 781,117 +0.03(+0.41%)
Oct 27, 2023 7.500 7.740 7.300 7.400 1,232,656 +0.07(+0.95%)
Oct 26, 2023 7.180 7.605 7.110 7.330 825,174 +0.15(+2.09%)
Oct 25, 2023 7.400 7.440 7.110 7.180 1,293,815 -0.38(-5.03%)
Oct 24, 2023 7.490 7.810 7.490 7.560 1,004,789 +0.07(+0.93%)
Oct 23, 2023 7.570 7.710 7.440 7.490 862,890 -0.15(-1.96%)
Oct 20, 2023 7.810 7.940 7.595 7.640 926,490 -0.06(-0.78%)
Oct 19, 2023 7.540 7.940 7.350 7.700 1,000,641 +0.18(+2.39%)
Oct 18, 2023 7.400 7.780 7.280 7.520 982,203 +0.01(+0.13%)
Oct 17, 2023 7.050 7.550 7.050 7.510 1,735,144 +0.31(+4.31%)
Oct 16, 2023 7.500 7.450 7.100 7.200 1,654,117 -0.24(-3.23%)
Oct 13, 2023 7.520 7.635 7.310 7.440 1,071,327 -0.07(-0.93%)
Oct 12, 2023 7.580 7.850 7.330 7.510 1,620,534 -0.03(-0.33%)
Oct 11, 2023 8.220 8.290 7.390 7.535 1,597,303 -0.88(-10.40%)
Oct 10, 2023 7.640 8.430 7.575 8.410 1,401,445 +0.85(+11.24%)
Oct 09, 2023 7.880 7.995 7.510 7.560 1,439,532 -0.42(-5.26%)
Oct 06, 2023 7.920 8.060 7.655 7.980 2,429,215 -0.06(-0.81%)
Oct 05, 2023 8.410 8.530 8.030 8.045 1,520,116 -0.42(-4.91%)
Oct 04, 2023 8.520 8.520 8.155 8.460 1,003,160 +0.05(+0.59%)
Oct 03, 2023 8.900 9.001 8.395 8.410 1,335,749 -0.56(-6.24%)
Oct 02, 2023 9.090 9.100 8.950 8.970 919,281 -0.13(-1.43%)
Sep 29, 2023 8.920 9.115 8.770 9.100 1,331,045 +0.26(+2.94%)
Sep 28, 2023 8.800 9.010 8.650 8.840 1,106,369 +0.06(+0.68%)
Sep 27, 2023 8.770 8.940 8.620 8.780 1,042,034 +0.03(+0.34%)
Sep 26, 2023 8.670 8.760 8.505 8.750 959,253 -0.05(-0.57%)
Sep 25, 2023 8.500 8.905 8.750 8.800 1,160,738 +0.20(+2.33%)
Sep 22, 2023 8.610 8.770 8.410 8.600 1,474,511 -0.06(-0.69%)
Sep 21, 2023 8.880 8.900 8.505 8.660 2,128,942 -0.28(-3.13%)
Sep 20, 2023 9.460 9.520 8.840 8.940 1,714,908 -0.62(-6.49%)
Sep 19, 2023 9.530 9.680 9.453 9.560 1,215,005 +0.02(+0.21%)
Sep 18, 2023 9.880 9.920 9.505 9.540 1,088,241 -0.20(-2.05%)
Sep 15, 2023 9.700 9.923 9.560 9.740 5,660,024 +0.02(+0.21%)
Sep 14, 2023 10.30 10.40 9.670 9.720 1,911,503 -0.42(-4.14%)
Sep 13, 2023 10.62 10.84 10.08 10.14 1,041,938 -0.47(-4.43%)
Sep 12, 2023 10.64 10.91 10.59 10.61 725,796 -0.08(-0.75%)
Sep 11, 2023 10.86 11.04 10.64 10.69 735,101 -0.09(-0.83%)
Sep 08, 2023 10.63 11.00 10.29 10.78 1,672,176 +0.12(+1.13%)
Sep 07, 2023 11.01 11.07 10.45 10.66 1,173,931 -0.41(-3.70%)
Sep 06, 2023 10.98 11.16 10.87 11.07 759,736 +0.14(+1.28%)
Sep 05, 2023 11.69 11.74 10.76 10.93 1,736,715 -0.86(-7.29%)
Sep 01, 2023 12.08 12.24 11.77 11.79 817,732 -0.14(-1.17%)
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 12.04 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 2,267,463 +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 -2.08(-17.23%)
May 08, 2023 11.68 12.09 11.61 12.07 1,861,890 +0.41(+3.52%)
May 05, 2023 11.26 11.85 11.26 11.66 1,205,831 +0.66(+6.00%)
May 04, 2023 11.45 11.45 10.91 11.00 1,561,663 -0.56(-4.84%)
May 03, 2023 11.39 11.69 11.32 11.56 876,600 +0.23(+2.03%)
May 02, 2023 11.71 11.88 11.28 11.33 979,037 -0.42(-3.57%)
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.