ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adapthealth Corp Cl. A (NQ: AHCO )

10.64 -0.08 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 10.77 11.06 10.56 10.64 560,654 -0.08(-0.75%)
Jul 18, 2024 11.25 11.52 10.71 10.72 769,893 -0.53(-4.71%)
Jul 17, 2024 11.28 11.55 11.13 11.25 711,754 -0.06(-0.53%)
Jul 16, 2024 10.86 11.38 10.80 11.31 999,991 +0.57(+5.31%)
Jul 15, 2024 10.74 11.07 10.69 10.74 682,784 +0.13(+1.23%)
Jul 12, 2024 10.63 10.83 10.46 10.61 801,075 +0.14(+1.34%)
Jul 11, 2024 9.940 10.61 9.940 10.47 1,435,054 +0.72(+7.38%)
Jul 10, 2024 9.650 9.770 9.595 9.750 393,808 +0.14(+1.46%)
Jul 09, 2024 9.430 9.655 9.330 9.610 711,293 +0.18(+1.91%)
Jul 08, 2024 9.510 9.670 9.410 9.430 763,340 -0.10(-1.05%)
Jul 05, 2024 9.680 9.760 9.445 9.530 465,375 -0.17(-1.75%)
Jul 03, 2024 9.920 10.00 9.660 9.700 371,148 -0.19(-1.92%)
Jul 02, 2024 9.700 9.955 9.540 9.890 451,843 +0.16(+1.64%)
Jul 01, 2024 9.970 10.18 9.640 9.730 783,744 -0.27(-2.70%)
Jun 28, 2024 9.920 10.07 9.670 10.00 2,922,251 +0.14(+1.42%)
Jun 27, 2024 9.850 9.880 9.495 9.860 1,064,340 +0.04(+0.41%)
Jun 26, 2024 9.620 9.830 9.450 9.820 1,670,433 +0.14(+1.45%)
Jun 25, 2024 10.26 10.26 9.670 9.680 1,695,626 -0.48(-4.72%)
Jun 24, 2024 11.05 11.22 9.925 10.16 2,390,353 -0.90(-8.14%)
Jun 21, 2024 11.10 11.52 11.01 11.06 2,597,013 -0.23(-2.04%)
Jun 20, 2024 11.15 11.36 11.01 11.29 605,611 +0.05(+0.44%)
Jun 18, 2024 11.10 11.40 11.07 11.24 549,210 -0.04(-0.35%)
Jun 17, 2024 11.23 11.32 10.98 11.28 631,745 -0.05(-0.44%)
Jun 14, 2024 11.41 11.45 11.08 11.33 729,916 -0.27(-2.33%)
Jun 13, 2024 11.52 11.65 11.22 11.60 746,301 +0.08(+0.69%)
Jun 12, 2024 11.50 11.79 11.44 11.52 1,195,049 +0.36(+3.23%)
Jun 11, 2024 10.86 11.28 10.66 11.16 622,154 +0.18(+1.64%)
Jun 10, 2024 10.95 11.16 10.60 10.98 1,054,993 -0.22(-1.96%)
Jun 07, 2024 10.98 11.33 10.94 11.20 1,028,959 +0.08(+0.72%)
Jun 06, 2024 10.35 11.49 10.20 11.12 2,274,511 +0.79(+7.65%)
Jun 05, 2024 9.350 10.34 9.260 10.33 795,606 +1.05(+11.31%)
Jun 04, 2024 9.490 9.490 9.225 9.280 655,102 -0.29(-3.03%)
Jun 03, 2024 9.670 9.760 9.365 9.570 674,149 +0.09(+0.95%)
May 31, 2024 9.790 9.840 9.320 9.480 757,393 -0.21(-2.17%)
May 30, 2024 9.900 10.29 9.645 9.690 786,644 -0.30(-3.00%)
May 29, 2024 9.900 10.05 9.780 9.990 585,884 -0.12(-1.19%)
May 28, 2024 10.25 10.48 9.885 10.11 916,893 +0.04(+0.40%)
May 24, 2024 9.700 10.12 9.655 10.07 665,135 +0.45(+4.68%)
May 23, 2024 9.930 10.02 9.595 9.620 755,950 -0.10(-1.03%)
May 22, 2024 9.700 9.775 9.565 9.720 532,121 -0.04(-0.41%)
May 21, 2024 9.880 9.920 9.635 9.760 586,163 -0.13(-1.31%)
May 20, 2024 9.980 10.20 9.840 9.890 629,481 -0.09(-0.90%)
May 17, 2024 9.910 9.990 9.670 9.980 540,211 +0.13(+1.32%)
May 16, 2024 9.860 9.955 9.681 9.850 799,841 +0.01(+0.10%)
May 15, 2024 10.02 10.17 9.820 9.840 692,779 +0.01(+0.10%)
May 14, 2024 9.760 9.860 9.490 9.830 534,804 +0.33(+3.47%)
May 13, 2024 9.800 10.01 9.425 9.500 933,267 -0.17(-1.76%)
May 10, 2024 9.250 9.690 9.170 9.670 1,418,430 +0.48(+5.22%)
May 09, 2024 9.660 9.690 8.985 9.190 1,469,879 -0.50(-5.16%)
May 08, 2024 9.660 9.970 9.355 9.690 1,744,653 -0.07(-0.72%)
May 07, 2024 9.160 10.12 9.000 9.760 3,344,588 -0.84(-7.92%)
May 06, 2024 10.53 10.71 10.36 10.60 1,364,570 +0.34(+3.31%)
May 03, 2024 10.50 10.58 9.890 10.26 1,807,253 -0.09(-0.87%)
May 02, 2024 10.29 10.44 10.16 10.35 1,026,821 +0.29(+2.88%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.