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

Adapthealth Corp Cl. A (NQ: AHCO )

9.960 +0.380 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 9.690 9.960 9.590 9.960 1,053,761 +0.38(+3.97%)
Apr 25, 2024 9.610 9.800 9.510 9.580 469,020 -0.20(-2.04%)
Apr 24, 2024 9.720 9.895 9.670 9.780 522,986 -0.03(-0.31%)
Apr 23, 2024 9.650 10.18 9.335 9.810 970,314 +0.21(+2.19%)
Apr 22, 2024 9.400 9.700 9.270 9.600 793,590 +0.26(+2.78%)
Apr 19, 2024 9.370 9.730 9.200 9.340 1,109,186 -0.02(-0.21%)
Apr 18, 2024 9.700 9.810 9.205 9.360 924,487 -0.07(-0.74%)
Apr 17, 2024 9.630 9.865 9.085 9.430 1,536,242 -0.18(-1.87%)
Apr 16, 2024 9.790 9.900 9.590 9.610 813,906 -0.27(-2.73%)
Apr 15, 2024 10.05 10.05 9.645 9.880 763,833 +0.04(+0.41%)
Apr 12, 2024 10.00 10.16 9.675 9.840 662,725 -0.21(-2.09%)
Apr 11, 2024 9.990 10.07 9.770 10.05 792,050 +0.16(+1.62%)
Apr 10, 2024 9.960 10.01 9.580 9.890 1,146,451 -0.51(-4.90%)
Apr 09, 2024 10.39 10.60 10.28 10.40 784,465 +0.00(+0.00%)
Apr 08, 2024 10.61 10.84 10.31 10.40 642,247 -0.07(-0.67%)
Apr 05, 2024 10.55 10.61 10.16 10.47 1,049,006 +0.03(+0.29%)
Apr 04, 2024 11.07 11.07 10.34 10.44 796,344 -0.49(-4.48%)
Apr 03, 2024 10.72 11.06 10.65 10.93 751,534 +0.14(+1.30%)
Apr 02, 2024 11.03 11.08 10.65 10.79 899,868 -0.41(-3.66%)
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.