Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

10.07 +0.45 (+4.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.