Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Adapthealth Corp Cl. A (NQ: AHCO )

9.790 -0.390 (-3.83%)

Streaming Delayed Price Updated: 2:22 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.