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

Adapthealth Corp Cl. A (NQ: AHCO )

9.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 31, 2021 23.71 24.70 23.62 24.46 1,071,750 +0.97(+4.13%)
Dec 30, 2021 23.02 24.02 22.97 23.49 488,436 +0.37(+1.60%)
Dec 29, 2021 23.00 23.45 22.82 23.12 485,519 +0.12(+0.52%)
Dec 28, 2021 23.71 24.37 22.79 23.00 1,060,980 -0.85(-3.57%)
Dec 27, 2021 23.94 24.22 23.46 23.85 627,752 +0.12(+0.51%)
Dec 23, 2021 23.27 23.94 22.99 23.73 777,994 +0.70(+3.04%)
Dec 22, 2021 22.19 23.28 21.83 23.03 1,026,006 +1.04(+4.73%)
Dec 21, 2021 21.20 22.09 21.19 21.99 475,297 +0.57(+2.66%)
Dec 20, 2021 21.02 21.51 20.77 21.42 646,899 +0.07(+0.33%)
Dec 17, 2021 20.21 21.66 20.02 21.35 780,183 +1.17(+5.80%)
Dec 16, 2021 21.08 21.18 20.06 20.18 610,324 -0.87(-4.13%)
Dec 15, 2021 21.44 21.44 20.28 21.05 599,248 -0.21(-0.99%)
Dec 14, 2021 21.82 22.35 21.24 21.26 568,408 -0.75(-3.41%)
Dec 13, 2021 21.63 22.12 21.55 22.01 1,017,590 +0.18(+0.82%)
Dec 10, 2021 22.45 22.45 21.64 21.83 677,766 -0.10(-0.46%)
Dec 09, 2021 21.98 22.63 21.80 21.93 620,751 -0.28(-1.26%)
Dec 08, 2021 22.21 22.52 21.62 22.21 587,509 +0.60(+2.78%)
Dec 07, 2021 20.80 22.03 20.51 21.61 1,074,691 +0.98(+4.75%)
Dec 06, 2021 19.79 20.85 19.53 20.63 1,335,338 +0.63(+3.15%)
Dec 03, 2021 19.59 20.17 19.00 20.00 1,183,159 +1.04(+5.49%)
Dec 02, 2021 18.39 19.00 18.23 18.96 962,508 +0.49(+2.65%)
Dec 01, 2021 20.09 20.09 18.33 18.47 1,214,137 -1.16(-5.91%)
Nov 30, 2021 19.64 20.37 18.88 19.63 2,126,935 -0.51(-2.53%)
Nov 29, 2021 21.72 21.72 20.11 20.14 1,096,943 -1.46(-6.76%)
Nov 26, 2021 21.83 22.14 21.13 21.60 589,521 -0.77(-3.44%)
Nov 24, 2021 22.09 22.59 22.00 22.37 580,032 -0.01(-0.04%)
Nov 23, 2021 22.36 22.53 21.76 22.38 1,256,423 +0.16(+0.72%)
Nov 22, 2021 23.74 23.96 22.19 22.22 578,027 -0.81(-3.52%)
Nov 19, 2021 23.19 23.60 22.93 23.03 798,358 -0.33(-1.41%)
Nov 18, 2021 23.74 23.64 23.29 23.36 981,951 -0.63(-2.63%)
Nov 17, 2021 25.42 25.45 23.95 23.99 609,886 -1.52(-5.96%)
Nov 16, 2021 25.23 25.64 24.68 25.51 3,862,483 +0.22(+0.87%)
Nov 15, 2021 25.40 25.44 24.98 25.29 3,310,451 +0.07(+0.28%)
Nov 12, 2021 24.93 25.30 24.68 25.22 579,874 +0.22(+0.88%)
Nov 11, 2021 25.11 25.26 24.64 25.00 532,685 -0.22(-0.87%)
Nov 10, 2021 24.49 25.22 833,351 +0.77(+3.15%)
Nov 09, 2021 25.65 25.65 24.33 24.45 770,296 -1.19(-4.64%)
Nov 08, 2021 25.14 25.73 24.93 25.64 631,012 +0.70(+2.81%)
Nov 05, 2021 26.17 26.99 24.65 24.94 1,185,326 -0.91(-3.52%)
Nov 04, 2021 28.75 28.75 25.41 25.85 1,556,869 -0.51(-1.93%)
Nov 03, 2021 25.70 26.64 25.48 26.36 1,034,981 +0.41(+1.58%)
Nov 02, 2021 26.94 26.98 25.78 25.95 668,146 -1.06(-3.92%)
Nov 01, 2021 27.29 27.51 26.87 27.01 673,925 -0.24(-0.88%)
Oct 29, 2021 26.89 27.82 26.76 27.25 1,249,985 +0.39(+1.45%)
Oct 28, 2021 25.66 27.07 26.86 911,698 +1.41(+5.54%)
Oct 27, 2021 25.39 25.75 24.73 25.45 428,511 +0.27(+1.07%)
Oct 26, 2021 24.97 25.18 349,507 +0.14(+0.56%)
Oct 25, 2021 25.50 25.56 24.83 25.04 627,385 -0.56(-2.19%)
Oct 22, 2021 25.74 25.88 25.31 25.60 314,036 -0.20(-0.78%)
Oct 21, 2021 25.76 26.32 25.54 25.80 456,152 +0.01(+0.04%)
Oct 20, 2021 25.25 26.14 25.01 25.79 579,751 +0.58(+2.30%)
Oct 19, 2021 24.77 25.76 24.69 25.21 574,065 +0.37(+1.49%)
Oct 18, 2021 24.83 25.46 24.55 24.84 783,091 -0.43(-1.70%)
Oct 15, 2021 24.80 25.35 24.54 25.27 737,615 +0.54(+2.18%)
Oct 14, 2021 23.57 24.87 23.57 24.73 876,226 +1.24(+5.28%)
Oct 13, 2021 24.07 24.07 23.26 23.49 582,643 -0.11(-0.47%)
Oct 12, 2021 23.32 23.65 23.20 23.60 876,159 +0.34(+1.46%)
Oct 11, 2021 23.15 23.51 22.85 23.26 599,707 +0.15(+0.65%)
Oct 08, 2021 23.25 23.53 22.89 23.11 729,400 -0.14(-0.60%)
Oct 07, 2021 23.29 23.55 23.06 23.25 1,299,475 +0.03(+0.13%)
Oct 06, 2021 23.42 23.60 22.97 23.22 408,607 -0.41(-1.74%)
Oct 05, 2021 23.58 23.89 23.15 23.63 475,481 +0.07(+0.30%)
Oct 04, 2021 23.93 23.93 23.10 23.56 476,205 -0.01(-0.04%)
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.