Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AdaptHealth Corp. - Common Stock (NQ: AHCO )

10.05 -0.12 (-1.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 10.18 10.27 9.940 10.05 545,618 -0.12(-1.18%)
Dec 23, 2024 10.25 10.37 9.920 10.17 1,430,848 -0.11(-1.07%)
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.