Adapthealth Corp Cl. A (NQ: AHCO )

9.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 18, 2024 9.640 9.795 9.420 9.570 727,016 -0.07(-0.73%)
Nov 15, 2024 10.08 10.16 9.524 9.640 793,681 -0.40(-3.98%)
Nov 14, 2024 10.55 10.77 10.00 10.04 1,165,650 -0.56(-5.28%)
Nov 13, 2024 10.73 11.01 10.59 10.60 1,194,723 -0.09(-0.84%)
Nov 12, 2024 10.43 11.36 10.38 10.69 1,749,234 +0.24(+2.30%)
Nov 11, 2024 10.15 10.48 9.925 10.45 975,989 +0.36(+3.57%)
Nov 08, 2024 9.850 10.22 9.730 10.09 1,136,656 +0.26(+2.64%)
Nov 07, 2024 10.03 10.11 9.560 9.830 1,292,690 -0.35(-3.44%)
Nov 06, 2024 9.490 10.26 9.385 10.18 2,486,713 +1.00(+10.89%)
Nov 05, 2024 8.940 9.390 8.600 9.180 3,784,770 -0.97(-9.56%)
Nov 04, 2024 10.43 10.52 9.835 10.15 1,257,574 -0.35(-3.33%)
Nov 01, 2024 10.40 10.75 10.40 10.50 615,760 +0.21(+2.04%)
Oct 31, 2024 10.75 10.81 10.29 10.29 576,846 -0.48(-4.46%)
Oct 30, 2024 10.76 10.97 10.72 10.77 390,951 -0.08(-0.74%)
Oct 29, 2024 10.75 10.87 10.70 10.85 329,271 +0.03(+0.28%)
Oct 28, 2024 10.78 10.87 10.64 10.82 340,729 +0.17(+1.60%)
Oct 25, 2024 10.66 10.90 10.57 10.65 431,056 +0.09(+0.85%)
Oct 24, 2024 10.75 10.77 10.36 10.56 554,481 -0.07(-0.66%)
Oct 23, 2024 10.96 11.01 10.35 10.63 489,223 -0.32(-2.92%)
Oct 22, 2024 10.82 10.96 10.33 10.95 554,162 +0.10(+0.92%)
Oct 21, 2024 10.95 10.96 10.73 10.85 861,811 -0.15(-1.36%)
Oct 18, 2024 10.82 11.10 10.67 11.00 447,261 +0.17(+1.57%)
Oct 17, 2024 10.86 10.91 10.52 10.83 400,754 -0.03(-0.28%)
Oct 16, 2024 10.70 11.00 10.60 10.86 772,334 +0.28(+2.65%)
Oct 15, 2024 10.02 10.64 9.770 10.58 789,406 +0.56(+5.59%)
Oct 14, 2024 10.01 10.10 9.950 10.02 486,560 -0.07(-0.69%)
Oct 11, 2024 9.980 10.15 9.860 10.09 848,568 +0.11(+1.10%)
Oct 10, 2024 10.14 10.22 9.840 9.980 678,601 -0.27(-2.63%)
Oct 09, 2024 10.25 10.35 10.10 10.25 415,994 -0.01(-0.10%)
Oct 08, 2024 10.22 10.40 10.09 10.26 560,032 +0.08(+0.79%)
Oct 07, 2024 10.39 10.39 10.11 10.18 401,722 -0.26(-2.49%)
Oct 04, 2024 10.57 10.59 10.29 10.44 455,150 +0.03(+0.29%)
Oct 03, 2024 10.77 10.82 10.34 10.41 461,060 -0.41(-3.79%)
Oct 02, 2024 10.99 11.03 10.69 10.82 603,547 -0.18(-1.64%)
Oct 01, 2024 11.22 11.22 10.92 11.00 785,535 -0.23(-2.05%)
Sep 30, 2024 11.16 11.30 10.97 11.23 841,461 +0.10(+0.90%)
Sep 27, 2024 10.35 11.14 10.35 11.13 1,008,832 +0.83(+8.06%)
Sep 26, 2024 10.36 10.58 10.15 10.30 620,344 +0.11(+1.08%)
Sep 25, 2024 10.50 10.62 10.14 10.19 1,113,264 -0.42(-3.96%)
Sep 24, 2024 11.09 11.23 10.54 10.61 1,052,595 -0.50(-4.50%)
Sep 23, 2024 11.36 11.53 11.10 11.11 684,800 -0.14(-1.24%)
Sep 20, 2024 11.27 11.43 11.15 11.25 6,939,068 -0.05(-0.44%)
Sep 19, 2024 11.65 11.70 11.22 11.30 1,342,871 -0.03(-0.26%)
Sep 18, 2024 11.48 11.70 11.32 11.33 1,202,134 -0.16(-1.39%)
Sep 17, 2024 11.50 11.62 11.31 11.49 1,235,063 +0.06(+0.52%)
Sep 16, 2024 11.13 11.52 10.86 11.43 1,671,604 +0.53(+4.81%)
Sep 13, 2024 10.93 11.19 10.78 10.90 838,804 +0.12(+1.07%)
Sep 12, 2024 11.31 11.31 10.79 10.79 755,984 -0.43(-3.83%)
Sep 11, 2024 10.79 11.26 10.79 11.22 839,407 +0.34(+3.12%)
Sep 10, 2024 11.06 11.25 10.76 10.88 867,941 -0.16(-1.45%)
Sep 09, 2024 11.22 11.70 11.04 11.04 1,189,289 -0.06(-0.54%)
Sep 06, 2024 11.40 11.56 10.91 11.10 763,692 -0.38(-3.31%)
Sep 05, 2024 11.32 11.54 11.15 11.48 2,599,413 +0.25(+2.23%)
Sep 04, 2024 10.81 11.28 10.71 11.23 1,100,014 +0.35(+3.22%)
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.