Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adapthealth Corp Cl. A (NQ: AHCO )

9.360 -0.070 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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 12.03 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%)
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.