Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

10.26 -0.09 (-0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.920	9.115	8.770	9.100	1,331,045	+0.26(+2.94%)
Sep 28, 2023	8.800	9.010	8.650	8.840	1,106,369	+0.06(+0.68%)
Sep 27, 2023	8.770	8.940	8.620	8.780	1,042,034	+0.03(+0.34%)
Sep 26, 2023	8.670	8.760	8.505	8.750	959,253	-0.05(-0.57%)
Sep 25, 2023	8.500	8.905	8.750	8.800	1,160,738	+0.20(+2.33%)
Sep 22, 2023	8.610	8.770	8.410	8.600	1,474,511	-0.06(-0.69%)
Sep 21, 2023	8.880	8.900	8.505	8.660	2,128,942	-0.28(-3.13%)
Sep 20, 2023	9.460	9.520	8.840	8.940	1,714,908	-0.62(-6.49%)
Sep 19, 2023	9.530	9.680	9.453	9.560	1,215,005	+0.02(+0.21%)
Sep 18, 2023	9.880	9.920	9.505	9.540	1,088,241	-0.20(-2.05%)
Sep 15, 2023	9.700	9.923	9.560	9.740	5,660,024	+0.02(+0.21%)
Sep 14, 2023	10.30	10.40	9.670	9.720	1,911,503	-0.42(-4.14%)
Sep 13, 2023	10.62	10.84	10.08	10.14	1,041,938	-0.47(-4.43%)
Sep 12, 2023	10.64	10.91	10.59	10.61	725,796	-0.08(-0.75%)
Sep 11, 2023	10.86	11.04	10.64	10.69	735,101	-0.09(-0.83%)
Sep 08, 2023	10.63	11.00	10.29	10.78	1,672,176	+0.12(+1.13%)
Sep 07, 2023	11.01	11.07	10.45	10.66	1,173,931	-0.41(-3.70%)
Sep 06, 2023	10.98	11.16	10.87	11.07	759,736	+0.14(+1.28%)
Sep 05, 2023	11.69	11.74	10.76	10.93	1,736,715	-0.86(-7.29%)

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.