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

Adapthealth Corp Cl. A (NQ: AHCO )

9.710 -0.050 (-0.51%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 22, 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 (%)
Dec 29, 2023 7.320 7.475 7.135 7.290 880,986 -0.03(-0.41%)
Dec 28, 2023 7.090 7.380 7.090 7.320 970,823 +0.15(+2.09%)
Dec 27, 2023 7.110 7.180 6.690 7.170 1,299,913 +0.09(+1.27%)
Dec 26, 2023 7.130 7.140 6.940 7.080 1,089,050 -0.01(-0.14%)
Dec 22, 2023 7.190 7.282 6.985 7.090 946,534 -0.06(-0.84%)
Dec 21, 2023 6.660 7.405 6.650 7.150 2,667,771 +0.66(+10.17%)
Dec 20, 2023 7.880 7.891 6.430 6.490 2,509,245 -1.36(-17.32%)
Dec 19, 2023 7.740 8.155 7.700 7.850 1,677,537 +0.14(+1.82%)
Dec 18, 2023 7.830 8.070 7.610 7.710 1,189,597 -0.03(-0.39%)
Dec 15, 2023 8.880 8.900 7.710 7.740 4,805,846 -0.97(-11.14%)
Dec 14, 2023 8.760 9.165 8.475 8.710 1,771,841 +0.24(+2.83%)
Dec 13, 2023 8.110 8.490 7.670 8.470 2,414,685 +0.52(+6.54%)
Dec 12, 2023 8.110 8.395 7.740 7.950 1,181,745 -0.22(-2.69%)
Dec 11, 2023 8.390 8.450 8.075 8.170 1,166,007 -0.11(-1.33%)
Dec 08, 2023 8.170 8.310 7.935 8.280 772,233 +0.30(+3.76%)
Dec 07, 2023 8.610 8.610 7.940 7.980 773,390 -0.49(-5.79%)
Dec 06, 2023 8.750 9.150 8.410 8.470 712,457 -0.09(-1.05%)
Dec 05, 2023 9.170 9.230 8.280 8.560 740,428 -0.64(-6.96%)
Dec 04, 2023 8.920 9.340 8.870 9.200 905,113 +0.37(+4.19%)
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.