Adapthealth Corp Cl. A (NQ: AHCO )

10.44 -0.33 (-3.11%)
Streaming Delayed Price Updated: 1:55 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 10.78 11.11 10.78 10.88 811,226 -0.11(-1.00%)
Aug 30, 2024 11.16 11.16 10.80 10.99 930,393 -0.08(-0.72%)
Aug 29, 2024 11.34 11.37 11.02 11.07 2,131,638 -0.18(-1.60%)
Aug 28, 2024 10.79 11.48 10.79 11.25 2,581,970 +0.44(+4.02%)
Aug 27, 2024 10.45 11.02 10.45 10.81 1,214,047 +0.26(+2.51%)
Aug 26, 2024 10.54 10.64 10.38 10.55 760,523 +0.10(+0.96%)
Aug 23, 2024 10.16 10.64 10.05 10.45 1,272,928 +0.36(+3.57%)
Aug 22, 2024 10.09 10.15 9.860 10.09 511,165 +0.01(+0.10%)
Aug 21, 2024 10.10 10.13 9.880 10.08 633,621 +0.09(+0.90%)
Aug 20, 2024 10.67 10.67 9.850 9.990 798,527 -0.64(-6.02%)
Aug 19, 2024 10.46 10.66 10.38 10.63 1,197,150 +0.17(+1.63%)
Aug 16, 2024 10.24 10.92 10.12 10.46 1,339,874 +0.23(+2.25%)
Aug 15, 2024 10.04 10.25 9.950 10.23 1,016,644 +0.49(+5.03%)
Aug 14, 2024 9.660 9.760 9.530 9.740 723,750 +0.04(+0.41%)
Aug 13, 2024 9.470 9.700 9.350 9.700 625,982 +0.29(+3.08%)
Aug 12, 2024 9.470 9.535 9.280 9.410 862,438 -0.01(-0.11%)
Aug 09, 2024 9.620 9.620 9.250 9.420 741,924 -0.06(-0.63%)
Aug 08, 2024 9.320 9.580 9.135 9.480 2,027,133 +0.40(+4.41%)
Aug 07, 2024 8.820 9.340 8.820 9.080 2,385,726 +0.42(+4.85%)
Aug 06, 2024 10.85 10.85 8.575 8.660 4,253,324 -2.31(-21.06%)
Aug 05, 2024 10.12 11.01 10.12 10.97 1,763,172 -0.03(-0.27%)
Aug 02, 2024 10.54 11.03 10.50 11.00 706,626 -0.11(-0.99%)
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.