Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	18.36	18.44	17.95	17.97	1,048,105	-0.49(-2.65%)
Aug 30, 2022	19.02	19.02	18.11	18.46	2,642,155	-0.39(-2.07%)
Aug 29, 2022	19.29	19.29	18.84	18.85	551,649	-0.65(-3.33%)
Aug 26, 2022	19.69	19.83	19.24	19.50	1,371,352	-0.25(-1.27%)
Aug 25, 2022	20.34	20.40	19.65	19.75	1,741,502	-0.44(-2.18%)
Aug 24, 2022	20.60	20.85	20.12	20.19	867,266	-0.58(-2.79%)
Aug 23, 2022	20.81	21.09	20.58	20.77	1,083,611	+0.04(+0.19%)
Aug 22, 2022	20.85	21.05	20.69	20.73	705,436	-0.37(-1.75%)
Aug 19, 2022	21.02	21.35	21.00	21.10	771,577	-0.27(-1.26%)
Aug 18, 2022	21.39	21.54	21.15	21.37	712,397	+0.00(+0.00%)
Aug 17, 2022	21.62	21.76	21.27	21.37	967,619	-0.64(-2.91%)
Aug 16, 2022	23.07	23.07	21.99	22.01	1,084,913	-1.19(-5.13%)
Aug 15, 2022	23.44	23.44	22.85	23.20	1,111,945	-0.42(-1.78%)
Aug 12, 2022	23.13	23.68	23.02	23.62	1,038,598	+0.43(+1.85%)
Aug 11, 2022	23.57	24.00	23.12	23.19	1,273,421	-0.23(-0.98%)
Aug 10, 2022	21.84	23.44	21.83	23.42	2,176,094	+1.18(+5.31%)
Aug 09, 2022	23.76	24.93	21.62	22.24	2,985,543	-3.48(-13.53%)
Aug 08, 2022	25.52	26.49	25.50	25.72	2,256,210	+0.22(+0.86%)
Aug 05, 2022	24.99	25.79	24.53	25.50	2,332,261	+0.14(+0.55%)
Aug 04, 2022	24.90	25.78	24.40	25.36	2,798,647	+0.62(+2.51%)
Aug 03, 2022	24.48	27.48	24.17	24.74	28,777,680	+0.59(+2.44%)
Aug 02, 2022	24.10	24.41	23.55	24.15	8,503,216	+1.85(+8.30%)

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.

Adapthealth Corp Cl. A (NQ: AHCO )

Historical Prices

Sections

Services

Contact Information

Follow Us