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 UNCHANGED
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 (%)
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%)
Nov 01, 2023 7.410 7.450 6.920 7.160 1,319,598 -0.17(-2.32%)
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%)
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.