AdaptHealth Corp. - Common Stock (NQ: AHCO )

10.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 9.650 10.48 9.555 10.28 11,860,809 +0.41(+4.15%)
Dec 19, 2024 9.680 9.910 9.410 9.870 1,544,705 +0.20(+2.07%)
Dec 18, 2024 10.10 10.28 9.430 9.670 2,068,137 -0.37(-3.69%)
Dec 17, 2024 9.990 10.33 9.885 10.04 1,442,404 +0.04(+0.40%)
Dec 16, 2024 9.520 10.22 9.390 10.00 1,876,930 +0.45(+4.71%)
Dec 13, 2024 9.200 9.565 9.090 9.550 1,314,357 +0.26(+2.80%)
Dec 12, 2024 9.730 9.810 9.280 9.290 910,921 -0.42(-4.33%)
Dec 11, 2024 9.540 9.850 9.400 9.710 1,200,767 +0.17(+1.78%)
Dec 10, 2024 9.460 9.670 9.210 9.540 1,074,000 +0.07(+0.74%)
Dec 09, 2024 9.750 9.970 9.470 9.470 809,306 -0.26(-2.67%)
Dec 06, 2024 9.740 9.795 9.470 9.730 625,650 +0.01(+0.10%)
Dec 05, 2024 9.610 9.800 9.390 9.720 866,813 +0.03(+0.31%)
Dec 04, 2024 9.570 9.740 9.480 9.690 726,395 +0.11(+1.15%)
Dec 03, 2024 10.00 10.06 9.350 9.580 1,171,215 -0.46(-4.58%)
Dec 02, 2024 9.970 10.06 9.790 10.04 814,904 +0.01(+0.10%)
Nov 29, 2024 10.00 10.04 9.920 10.03 486,669 +0.04(+0.40%)
Nov 27, 2024 10.00 10.31 9.945 9.990 902,060 +0.04(+0.40%)
Nov 26, 2024 10.00 10.11 9.780 9.950 705,194 -0.17(-1.68%)
Nov 25, 2024 9.910 10.31 9.760 10.12 1,088,645 +0.26(+2.69%)
Nov 22, 2024 9.930 10.17 9.760 9.855 777,932 -0.04(-0.35%)
Nov 21, 2024 9.730 9.920 9.651 9.890 539,709 +0.17(+1.75%)
Nov 20, 2024 9.580 9.800 9.550 9.720 683,111 -0.02(-0.21%)
Nov 19, 2024 9.330 9.930 9.330 9.740 672,029 +0.17(+1.78%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.