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 +0.21 (+2.13%)
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 (%)
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%)
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.