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

Adapthealth Corp Cl. A (NQ: AHCO )

9.580 -0.180 (-1.84%)
Streaming Delayed Price Updated: 1:38 PM 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 (%)
Feb 28, 2023 17.50 17.85 15.61 15.99 9,128,835 -5.99(-27.25%)
Feb 27, 2023 22.13 22.57 21.94 21.98 1,287,396 -0.21(-0.95%)
Feb 24, 2023 22.44 22.69 22.00 22.19 1,223,756 -0.54(-2.38%)
Feb 23, 2023 22.47 22.94 22.14 22.73 1,405,361 +0.26(+1.16%)
Feb 22, 2023 22.10 22.48 21.98 22.47 1,045,996 +0.38(+1.72%)
Feb 21, 2023 22.03 22.30 21.80 22.09 1,183,547 -0.17(-0.76%)
Feb 17, 2023 22.13 22.33 21.84 22.26 487,113 +0.20(+0.91%)
Feb 16, 2023 21.77 22.18 21.60 22.06 727,624 +0.02(+0.09%)
Feb 15, 2023 20.97 22.06 20.97 22.04 852,177 +0.97(+4.60%)
Feb 14, 2023 21.07 21.49 20.80 21.07 630,362 -0.10(-0.47%)
Feb 13, 2023 20.65 21.19 20.48 21.17 519,645 +0.55(+2.67%)
Feb 10, 2023 20.30 20.65 20.02 20.62 471,428 +0.34(+1.68%)
Feb 09, 2023 20.62 20.73 20.19 20.28 392,543 -0.28(-1.36%)
Feb 08, 2023 20.54 20.81 20.48 20.56 377,157 -0.09(-0.44%)
Feb 07, 2023 20.09 20.71 19.91 20.65 595,871 +0.51(+2.53%)
Feb 06, 2023 21.29 21.46 19.94 20.14 1,469,510 -1.26(-5.89%)
Feb 03, 2023 21.12 21.64 21.12 21.40 544,580 +0.07(+0.33%)
Feb 02, 2023 21.60 21.90 21.12 21.33 842,708 -0.05(-0.23%)
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.