Skip to main content

Adapthealth Corp Cl. A (NQ: AHCO )

10.78 +0.78 (+7.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 10.10 10.95 10.03 10.78 3,098,425 +0.78(+7.80%)
Jun 06, 2023 10.20 10.23 9.910 10.00 1,797,544 -0.20(-1.96%)
Jun 05, 2023 10.49 10.49 10.17 10.20 875,446 -0.30(-2.86%)
Jun 02, 2023 10.74 10.74 10.32 10.50 1,206,788 -0.06(-0.57%)
Jun 01, 2023 10.43 10.72 10.40 10.56 860,388 +0.08(+0.76%)
May 31, 2023 10.40 10.63 10.25 10.48 1,010,422 +0.06(+0.58%)
May 30, 2023 10.42 10.66 10.33 10.42 589,504 -0.06(-0.57%)
May 26, 2023 10.58 10.65 10.47 10.48 390,737 -0.09(-0.85%)
May 25, 2023 10.84 10.86 10.46 10.57 397,600 -0.37(-3.38%)
May 24, 2023 11.07 11.13 10.79 10.94 739,612 -0.24(-2.15%)
May 23, 2023 11.33 11.48 11.12 11.18 627,456 -0.18(-1.58%)
May 22, 2023 11.13 11.51 10.92 11.36 611,239 +0.32(+2.90%)
May 19, 2023 11.28 11.38 10.88 11.04 621,496 -0.06(-0.54%)
May 18, 2023 11.19 11.30 10.90 11.10 841,530 -0.12(-1.07%)
May 17, 2023 11.16 11.49 10.95 11.22 1,039,757 +0.13(+1.17%)
May 16, 2023 11.04 11.15 10.62 11.09 2,252,431 -0.02(-0.18%)
May 15, 2023 10.77 11.11 10.69 11.11 1,097,955 +0.51(+4.81%)
May 12, 2023 10.16 10.61 10.07 10.60 1,556,970 +0.51(+5.05%)
May 11, 2023 10.99 10.99 10.00 10.09 2,707,707 -0.97(-8.77%)
May 10, 2023 11.07 11.69 10.91 11.06 1,542,118 -0.24(-2.12%)
May 09, 2023 10.86 11.84 10.21 11.30 4,843,866 -0.77(-6.38%)
May 08, 2023 11.68 12.09 11.61 12.07 1,861,890 +0.41(+3.52%)
May 05, 2023 11.26 11.85 11.26 11.66 1,205,831 +0.66(+6.00%)
May 04, 2023 11.45 11.45 10.91 11.00 1,561,663 -0.56(-4.84%)
May 03, 2023 11.39 11.69 11.32 11.56 876,600 +0.23(+2.03%)
May 02, 2023 11.71 11.88 11.28 11.33 979,037 -0.42(-3.57%)
May 01, 2023 11.86 11.93 11.61 11.75 727,368 -0.13(-1.09%)
Apr 28, 2023 11.83 11.97 11.60 11.88 795,339 +0.13(+1.11%)
Apr 27, 2023 11.52 11.83 11.40 11.75 632,529 +0.27(+2.35%)
Apr 26, 2023 11.43 11.70 11.41 11.48 1,068,734 -0.01(-0.09%)
Apr 25, 2023 11.98 12.08 11.49 11.49 913,424 -0.64(-5.28%)
Apr 24, 2023 12.25 12.36 12.06 12.13 918,940 -0.12(-0.98%)
Apr 21, 2023 11.79 12.28 11.74 12.25 1,222,651 +0.49(+4.17%)
Apr 20, 2023 11.80 11.94 11.64 11.76 1,045,149 -0.14(-1.18%)
Apr 19, 2023 11.56 11.92 11.37 11.90 1,013,053 +0.25(+2.15%)
Apr 18, 2023 11.87 11.87 11.40 11.65 1,869,805 -0.11(-0.94%)
Apr 17, 2023 11.90 12.00 11.50 11.76 1,463,541 -0.19(-1.59%)
Apr 14, 2023 12.26 12.46 11.90 11.95 1,455,923 -0.21(-1.73%)
Apr 13, 2023 12.14 12.29 12.04 12.16 962,328 +0.08(+0.66%)
Apr 12, 2023 12.13 12.34 11.94 12.08 1,233,169 -0.06(-0.49%)
Apr 11, 2023 12.17 12.37 12.07 12.14 871,418 -0.01(-0.08%)
Apr 10, 2023 12.18 12.29 11.90 12.15 1,434,664 +0.00(+0.00%)
Apr 06, 2023 12.13 12.28 11.91 12.15 1,768,567 +0.02(+0.16%)
Apr 05, 2023 12.27 12.36 12.01 12.13 1,194,207 +0.04(+0.37%)
Apr 04, 2023 12.52 12.71 12.05 12.09 2,395,854 -0.43(-3.47%)
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.