Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

9.980 +0.130 (+1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.67	13.86	13.54	13.74	639,624	+0.15(+1.10%)
Jul 28, 2023	13.46	13.63	13.25	13.59	827,168	+0.30(+2.26%)
Jul 27, 2023	13.58	13.88	13.06	13.29	798,905	-0.24(-1.77%)
Jul 26, 2023	13.80	14.06	13.48	13.53	413,082	-0.19(-1.38%)
Jul 25, 2023	13.66	14.08	13.51	13.72	1,069,507	-0.11(-0.80%)
Jul 24, 2023	13.89	14.02	13.70	13.83	470,309	-0.14(-1.00%)
Jul 21, 2023	14.11	14.37	13.80	13.97	659,383	-0.09(-0.64%)
Jul 20, 2023	14.07	14.55	14.05	14.06	741,588	-0.28(-1.95%)
Jul 19, 2023	14.70	14.89	14.28	14.34	1,943,637	-0.11(-0.76%)
Jul 18, 2023	13.57	14.47	13.54	14.45	2,267,466	+0.97(+7.20%)
Jul 17, 2023	13.22	13.49	13.15	13.48	805,191	+0.12(+0.90%)
Jul 14, 2023	12.76	13.51	12.76	13.36	1,101,517	+0.55(+4.29%)
Jul 13, 2023	13.03	13.12	12.75	12.81	1,196,566	+0.07(+0.55%)
Jul 12, 2023	13.05	13.12	12.71	12.74	738,194	-0.07(-0.55%)
Jul 11, 2023	12.69	12.84	12.45	12.81	866,361	+0.22(+1.75%)
Jul 10, 2023	12.13	12.61	12.13	12.59	872,971	+0.33(+2.69%)
Jul 07, 2023	12.06	12.40	11.78	12.26	939,652	+0.30(+2.51%)
Jul 06, 2023	11.74	11.96	11.48	11.96	901,194	+0.02(+0.17%)
Jul 05, 2023	12.00	12.15	11.79	11.94	1,011,727	-0.04(-0.33%)

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.