Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

9.720 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	31.39	31.80	29.87	30.77	806,000	-0.83(-2.63%)
Feb 25, 2021	32.50	33.14	31.31	31.60	697,543	-0.64(-2.00%)
Feb 24, 2021	30.84	33.11	30.45	32.24	916,330	+1.80(+5.93%)
Feb 23, 2021	30.35	30.84	29.27	30.44	693,747	-0.77(-2.47%)
Feb 22, 2021	31.33	32.69	31.11	31.21	971,853	-0.54(-1.70%)
Feb 19, 2021	31.75	32.36	31.15	31.75	944,700	-0.06(-0.19%)
Feb 18, 2021	32.00	32.63	31.36	31.81	591,617	-0.35(-1.09%)
Feb 17, 2021	32.07	32.65	31.80	32.16	670,555	-0.11(-0.34%)
Feb 16, 2021	32.76	32.85	31.73	32.27	733,307	-0.62(-1.89%)
Feb 12, 2021	34.26	34.85	31.88	32.89	1,420,100	-1.52(-4.42%)
Feb 11, 2021	33.80	35.19	33.61	34.41	1,009,585	+0.67(+1.99%)
Feb 10, 2021	35.25	35.40	33.72	33.74	1,495,424	-2.52(-6.95%)
Feb 09, 2021	35.80	37.09	35.20	36.26	536,918	+0.49(+1.37%)
Feb 08, 2021	35.93	35.96	34.81	35.77	1,251,567	+0.03(+0.08%)
Feb 05, 2021	36.15	36.27	34.77	35.74	747,900	-0.26(-0.72%)
Feb 04, 2021	38.67	38.67	35.80	36.00	903,516	-1.93(-5.09%)
Feb 03, 2021	38.59	38.62	37.21	37.93	945,412	-0.83(-2.14%)
Feb 02, 2021	41.15	41.20	36.15	38.76	1,565,530	-1.39(-3.46%)

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.