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

Adapthealth Corp Cl. A (NQ: AHCO )

9.670 +0.480 (+5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2020 16.02 16.32 15.42 16.10 184,049 -0.04(-0.25%)
Jun 29, 2020 16.24 16.89 15.70 16.14 214,940 -0.71(-4.21%)
Jun 26, 2020 18.28 18.56 16.38 16.85 1,043,200 -1.55(-8.42%)
Jun 25, 2020 18.83 18.91 17.66 18.40 305,171 -0.14(-0.76%)
Jun 24, 2020 19.00 19.23 18.10 18.54 134,301 -0.45(-2.37%)
Jun 23, 2020 22.17 22.40 18.35 18.99 442,187 -3.09(-13.99%)
Jun 22, 2020 18.10 22.57 18.06 22.08 314,279 +3.97(+21.92%)
Jun 19, 2020 17.50 18.20 17.35 18.11 396,200 +0.61(+3.49%)
Jun 18, 2020 17.00 17.50 16.84 17.50 86,318 +0.50(+2.94%)
Jun 17, 2020 16.73 17.01 16.46 17.00 95,433 +0.33(+1.98%)
Jun 16, 2020 17.20 17.20 16.54 16.67 85,879 -0.22(-1.30%)
Jun 15, 2020 15.60 17.50 15.60 16.89 125,220 +1.22(+7.79%)
Jun 12, 2020 16.02 16.53 15.41 15.67 69,300 -0.13(-0.82%)
Jun 11, 2020 16.94 17.05 15.50 15.80 76,472 -1.30(-7.60%)
Jun 10, 2020 16.95 17.10 16.36 17.10 94,780 +0.18(+1.06%)
Jun 09, 2020 16.99 17.06 16.35 16.92 110,316 +0.27(+1.62%)
Jun 08, 2020 15.74 16.75 15.71 16.65 79,226 +0.70(+4.39%)
Jun 05, 2020 16.67 16.70 15.77 15.95 77,200 -0.40(-2.45%)
Jun 04, 2020 17.10 17.10 16.00 16.35 57,174 -0.77(-4.50%)
Jun 03, 2020 17.11 17.14 16.47 17.12 66,507 +0.21(+1.24%)
Jun 02, 2020 16.95 17.12 16.78 16.91 146,255 -0.03(-0.18%)
Jun 01, 2020 16.29 17.17 16.20 16.94 117,280 +0.76(+4.70%)
May 29, 2020 16.32 16.35 15.25 16.18 68,500 -0.06(-0.37%)
May 28, 2020 16.89 16.89 16.16 16.24 45,399 -0.39(-2.35%)
May 27, 2020 17.30 17.30 16.50 16.63 75,306 +0.13(+0.79%)
May 26, 2020 16.80 18.00 16.12 16.50 421,907 -0.15(-0.90%)
May 22, 2020 16.88 16.88 16.52 16.65 83,700 -0.05(-0.30%)
May 21, 2020 16.59 16.81 16.44 16.70 47,207 +0.25(+1.52%)
May 20, 2020 16.86 17.00 16.44 16.45 50,721 -0.22(-1.32%)
May 19, 2020 16.54 17.00 16.22 16.67 33,440 +0.17(+1.03%)
May 18, 2020 16.32 17.98 16.32 16.50 79,865 +0.22(+1.35%)
May 15, 2020 16.12 16.44 16.12 16.28 43,600 -0.09(-0.55%)
May 14, 2020 16.09 16.50 16.09 16.37 91,153 -0.13(-0.79%)
May 13, 2020 16.41 16.65 16.14 16.50 69,105 -0.07(-0.42%)
May 12, 2020 15.89 16.65 15.89 16.57 94,083 +0.50(+3.11%)
May 11, 2020 16.10 16.43 15.91 16.07 26,452 -0.34(-2.04%)
May 08, 2020 15.57 17.29 15.00 16.41 104,300 +0.74(+4.69%)
May 07, 2020 15.59 15.95 15.59 15.67 47,332 -0.08(-0.51%)
May 06, 2020 15.25 16.41 15.24 15.75 97,013 +0.13(+0.83%)
May 05, 2020 14.55 16.50 14.55 15.62 140,799 +0.12(+0.77%)
May 04, 2020 15.73 16.11 15.27 15.50 80,113 -0.61(-3.79%)
May 01, 2020 15.24 16.12 14.97 16.11 62,300 +0.35(+2.22%)
Apr 30, 2020 15.75 16.23 15.04 15.76 39,082 -0.42(-2.60%)
Apr 29, 2020 16.07 16.64 16.07 16.18 65,695 -0.13(-0.80%)
Apr 28, 2020 15.94 16.31 15.94 16.31 70,461 +0.28(+1.75%)
Apr 27, 2020 15.83 16.48 15.65 16.03 34,007 +0.00(+0.00%)
Apr 24, 2020 15.75 16.65 15.70 16.03 56,700 +0.02(+0.12%)
Apr 23, 2020 15.67 16.18 15.66 16.01 51,943 +0.04(+0.25%)
Apr 22, 2020 14.77 15.98 14.50 15.97 38,413 +1.06(+7.11%)
Apr 21, 2020 14.01 15.07 13.60 14.91 361,574 +0.30(+2.05%)
Apr 20, 2020 14.68 15.74 14.57 14.61 140,580 -0.49(-3.25%)
Apr 17, 2020 16.60 16.93 14.70 15.10 241,100 -1.43(-8.65%)
Apr 16, 2020 17.69 17.78 15.97 16.53 95,824 -0.75(-4.34%)
Apr 15, 2020 17.00 17.88 16.95 17.28 48,334 -0.30(-1.71%)
Apr 14, 2020 17.74 17.74 17.12 17.58 140,358 -0.11(-0.62%)
Apr 13, 2020 17.75 17.83 17.29 17.69 56,246 +0.00(+0.00%)
Apr 09, 2020 17.71 18.00 17.51 17.69 62,200 -0.03(-0.17%)
Apr 08, 2020 17.39 18.25 17.38 17.72 95,742 +0.22(+1.26%)
Apr 07, 2020 17.83 17.95 17.32 17.50 99,787 -0.20(-1.13%)
Apr 06, 2020 18.10 18.20 17.16 17.70 93,626 -0.10(-0.56%)
Apr 03, 2020 18.00 18.22 16.57 17.80 172,200 -0.35(-1.93%)
Apr 02, 2020 16.20 18.15 15.62 18.15 83,429 +1.90(+11.69%)
Apr 01, 2020 15.86 16.25 15.24 16.25 20,891 +0.25(+1.56%)
Mar 31, 2020 15.75 16.00 14.86 16.00 32,231 +0.28(+1.78%)
Mar 30, 2020 15.55 15.75 15.08 15.72 59,990 +0.70(+4.66%)
Mar 27, 2020 14.14 15.75 14.10 15.02 86,700 +0.33(+2.25%)
Mar 26, 2020 14.00 15.49 13.74 14.69 118,513 +0.67(+4.78%)
Mar 25, 2020 13.57 14.92 12.81 14.02 100,613 +0.52(+3.85%)
Mar 24, 2020 13.25 13.50 12.60 13.50 121,946 +0.65(+5.06%)
Mar 23, 2020 13.80 15.22 12.58 12.85 107,338 -0.90(-6.55%)
Mar 20, 2020 12.33 14.50 12.33 13.75 526,700 +2.26(+19.67%)
Mar 19, 2020 10.51 12.00 10.50 11.49 115,541 +0.99(+9.43%)
Mar 18, 2020 12.97 13.36 10.29 10.50 158,871 -2.82(-21.17%)
Mar 17, 2020 14.00 14.00 10.76 13.32 136,647 -0.55(-3.97%)
Mar 16, 2020 14.13 15.06 13.75 13.87 99,254 -0.83(-5.65%)
Mar 13, 2020 14.82 14.97 14.14 14.70 89,600 +0.00(+0.00%)
Mar 12, 2020 15.06 15.52 13.02 14.70 89,799 -1.12(-7.08%)
Mar 11, 2020 15.67 16.01 15.00 15.82 29,379 -0.13(-0.82%)
Mar 10, 2020 15.00 16.19 14.81 15.95 106,046 +0.71(+4.66%)
Mar 09, 2020 15.34 15.96 14.61 15.24 124,352 -1.30(-7.86%)
Mar 06, 2020 16.72 16.95 16.01 16.54 101,000 -0.40(-2.36%)
Mar 05, 2020 16.56 17.22 16.50 16.94 76,270 +0.13(+0.77%)
Mar 04, 2020 16.50 16.90 16.33 16.81 49,750 +0.46(+2.81%)
Mar 03, 2020 16.34 16.38 16.03 16.35 69,808 +0.24(+1.49%)
Mar 02, 2020 16.35 17.52 16.00 16.11 116,176 -0.04(-0.25%)
Feb 28, 2020 16.63 16.63 15.55 16.15 229,800 -0.27(-1.64%)
Feb 27, 2020 15.86 16.96 15.69 16.42 67,024 +0.22(+1.36%)
Feb 26, 2020 15.95 17.69 15.68 16.20 463,894 +0.28(+1.76%)
Feb 25, 2020 15.39 16.24 15.01 15.92 33,360 +0.00(+0.00%)
Feb 24, 2020 15.94 16.36 15.31 15.92 21,898 -0.58(-3.52%)
Feb 21, 2020 16.41 16.99 16.08 16.50 24,500 -0.15(-0.90%)
Feb 20, 2020 16.12 17.02 15.45 16.65 84,871 +0.44(+2.71%)
Feb 19, 2020 16.32 16.35 15.44 16.21 65,659 -0.10(-0.61%)
Feb 18, 2020 16.30 16.31 15.81 16.31 35,542 -0.01(-0.06%)
Feb 14, 2020 16.00 16.76 16.00 16.32 16,600 +0.32(+2.00%)
Feb 13, 2020 15.80 16.05 15.53 16.00 11,771 +0.00(+0.00%)
Feb 12, 2020 15.88 16.15 15.50 16.00 22,197 +0.00(+0.00%)
Feb 11, 2020 16.24 16.25 15.49 16.00 9,961 +0.00(+0.00%)
Feb 10, 2020 15.65 16.38 15.34 16.00 25,458 +0.35(+2.24%)
Feb 07, 2020 15.76 16.15 14.49 15.65 49,800 -0.30(-1.88%)
Feb 06, 2020 14.71 15.96 13.61 15.95 65,419 +1.15(+7.77%)
Feb 05, 2020 14.61 15.19 14.16 14.80 41,030 +0.49(+3.42%)
Feb 04, 2020 14.40 14.91 14.10 14.31 58,171 -0.09(-0.62%)
Feb 03, 2020 13.26 15.47 13.26 14.40 61,167 +1.13(+8.52%)
Jan 31, 2020 13.48 13.70 12.97 13.27 32,900 +0.27(+2.08%)
Jan 30, 2020 12.77 13.83 12.77 13.00 26,957 +0.00(+0.00%)
Jan 29, 2020 12.72 13.00 12.71 13.00 34,778 +0.10(+0.78%)
Jan 28, 2020 12.99 13.08 12.62 12.90 32,087 +0.14(+1.10%)
Jan 27, 2020 12.91 13.04 12.25 12.76 22,491 -0.14(-1.09%)
Jan 24, 2020 12.67 13.00 12.50 12.90 33,500 +0.25(+1.98%)
Jan 23, 2020 13.06 13.06 12.29 12.65 31,526 +0.05(+0.40%)
Jan 22, 2020 12.88 13.21 12.60 12.60 21,323 -0.10(-0.79%)
Jan 21, 2020 11.61 12.87 11.61 12.70 95,601 +1.19(+10.34%)
Jan 17, 2020 11.26 12.00 11.26 11.51 218,400 +0.11(+0.96%)
Jan 16, 2020 11.17 11.63 11.17 11.40 105,915 +0.10(+0.88%)
Jan 15, 2020 11.12 11.40 11.12 11.30 30,118 +0.07(+0.62%)
Jan 14, 2020 11.15 11.30 11.15 11.23 7,744 -0.07(-0.62%)
Jan 13, 2020 11.15 11.44 11.15 11.30 28,318 +0.03(+0.27%)
Jan 10, 2020 11.21 11.46 11.13 11.27 20,300 -0.03(-0.27%)
Jan 09, 2020 11.05 11.60 11.05 11.30 20,009 +0.19(+1.71%)
Jan 08, 2020 11.11 11.46 11.11 11.11 21,067 -0.21(-1.86%)
Jan 07, 2020 11.26 11.49 11.07 11.32 55,309 +0.27(+2.44%)
Jan 06, 2020 10.63 11.07 10.43 11.05 38,911 +0.10(+0.91%)
Jan 03, 2020 11.04 11.36 10.71 10.95 39,900 -0.04(-0.36%)
Jan 02, 2020 10.84 11.45 10.84 10.99 30,235 +0.01(+0.09%)
Dec 31, 2019 10.43 11.13 10.32 10.98 39,400 +0.48(+4.57%)
Dec 30, 2019 10.57 10.81 10.50 10.50 24,185 -0.16(-1.50%)
Dec 27, 2019 10.42 10.78 10.35 10.66 13,800 -0.09(-0.84%)
Dec 26, 2019 10.45 10.83 10.29 10.75 4,591 +0.25(+2.38%)
Dec 24, 2019 10.47 10.81 10.47 10.50 6,900 +0.10(+0.96%)
Dec 23, 2019 10.75 11.00 10.40 10.40 35,249 -0.19(-1.79%)
Dec 20, 2019 10.62 11.23 10.59 10.59 80,000 +0.07(+0.67%)
Dec 19, 2019 10.20 11.50 10.20 10.52 106,806 +0.44(+4.37%)
Dec 18, 2019 10.18 11.20 10.07 10.08 124,856 -0.02(-0.20%)
Dec 17, 2019 10.60 11.28 10.00 10.10 131,127 -0.56(-5.25%)
Dec 16, 2019 11.81 11.81 10.60 10.66 203,125 -1.07(-9.12%)
Dec 13, 2019 11.57 12.77 10.77 11.73 101,800 +0.81(+7.42%)
Dec 12, 2019 10.63 11.15 9.990 10.92 78,601 +0.62(+6.02%)
Dec 11, 2019 10.20 11.91 9.930 10.30 130,428 +0.32(+3.21%)
Dec 10, 2019 9.950 10.20 9.885 9.980 101,944 +0.17(+1.73%)
Dec 09, 2019 10.28 10.28 9.750 9.810 74,269 +0.16(+1.66%)
Dec 06, 2019 10.20 10.20 9.320 9.650 20,900 -0.22(-2.23%)
Dec 05, 2019 10.17 10.17 9.300 9.870 34,240 -0.14(-1.40%)
Dec 04, 2019 9.990 10.20 9.958 10.01 16,895 -0.14(-1.38%)
Dec 03, 2019 9.800 10.40 9.605 10.15 42,867 +0.56(+5.84%)
Dec 02, 2019 9.730 9.750 9.400 9.590 34,082 +0.54(+5.97%)
Nov 29, 2019 9.450 9.660 9.050 9.050 50,900 -0.38(-4.03%)
Nov 27, 2019 8.880 9.550 8.790 9.430 190,000 +0.42(+4.66%)
Nov 26, 2019 8.780 9.010 8.730 9.010 142,483 +0.18(+2.04%)
Nov 25, 2019 8.610 8.920 8.520 8.830 65,701 +0.23(+2.67%)
Nov 22, 2019 8.450 9.000 8.260 8.600 86,300 +0.49(+6.04%)
Nov 21, 2019 8.170 8.460 7.820 8.110 62,265 +0.00(+0.00%)
Nov 20, 2019 8.750 8.850 8.000 8.110 55,389 -0.49(-5.70%)
Nov 19, 2019 8.950 9.020 8.550 8.600 12,340 +0.10(+1.18%)
Nov 18, 2019 8.580 9.137 8.500 8.500 63,254 -0.04(-0.47%)
Nov 15, 2019 8.880 8.880 8.400 8.540 25,500 -0.35(-3.94%)
Nov 14, 2019 9.660 9.750 8.750 8.890 140,807 -0.60(-6.32%)
Nov 13, 2019 9.800 10.00 9.476 9.490 93,156 -0.26(-2.67%)
Nov 12, 2019 9.681 10.03 9.530 9.750 29,618 +0.15(+1.56%)
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.