Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

9.760 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	37.13	38.77	36.56	38.27	589,700	+1.02(+2.74%)
Jan 28, 2021	37.05	38.17	36.50	37.25	449,516	+0.20(+0.54%)
Jan 27, 2021	37.64	38.64	36.40	37.05	1,221,072	-1.20(-3.14%)
Jan 26, 2021	38.19	38.51	37.83	38.25	1,071,780	+0.43(+1.14%)
Jan 25, 2021	38.10	38.26	37.01	37.82	666,582	-0.18(-0.47%)
Jan 22, 2021	37.50	38.85	37.38	38.00	885,900	-0.10(-0.26%)
Jan 21, 2021	38.26	38.30	37.24	38.10	865,705	+0.20(+0.53%)
Jan 20, 2021	37.50	38.22	37.01	37.90	1,203,447	+0.40(+1.07%)
Jan 19, 2021	37.88	37.94	36.59	37.50	573,675	+0.27(+0.73%)
Jan 15, 2021	37.40	37.94	36.80	37.23	918,000	-0.16(-0.43%)
Jan 14, 2021	37.09	37.50	35.83	37.39	914,011	+0.68(+1.85%)
Jan 13, 2021	36.90	37.51	36.22	36.71	2,044,417	-0.03(-0.08%)
Jan 12, 2021	37.29	37.62	35.01	36.74	1,009,656	-0.45(-1.21%)
Jan 11, 2021	37.67	38.63	36.71	37.19	407,266	-0.95(-2.49%)
Jan 08, 2021	38.60	39.39	37.71	38.14	1,160,800	+0.28(+0.74%)
Jan 07, 2021	38.50	38.81	37.59	37.86	1,548,892	-0.39(-1.02%)
Jan 06, 2021	35.74	38.52	35.41	38.25	4,226,645	+4.36(+12.87%)
Jan 05, 2021	34.08	34.47	32.20	33.89	1,563,075	-1.91(-5.34%)

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.