Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AdaptHealth Corp. (AHCO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.89+0.52 (+2.83%)
At close: 04:00PM EDT
18.89 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202218.6118.9218.1418.8918.891,859,900
Jun 23, 202217.8018.5317.8018.3718.371,019,100
Jun 22, 202217.6218.5217.6017.9217.921,303,300
Jun 21, 202217.5317.8117.2517.5717.57802,700
Jun 17, 202217.0017.7916.9917.2517.251,021,500
Jun 16, 202216.9817.1616.5816.8516.851,402,000
Jun 15, 202217.4517.5916.8717.1917.19809,800
Jun 14, 202217.4717.8716.8817.2517.25858,000
Jun 13, 202217.4417.6216.8917.1917.19872,600
Jun 10, 202217.2318.3516.8818.0518.05922,200
Jun 09, 202217.5717.7917.4617.5617.56544,900
Jun 08, 202217.8918.0817.6917.7917.79474,000
Jun 07, 202217.4818.0817.4817.9617.961,199,100
Jun 06, 202218.3418.3617.4917.7317.73806,100
Jun 03, 202218.0518.1817.6517.9417.94602,300
Jun 02, 202217.6518.2217.5518.1818.18661,700
Jun 01, 202218.1918.2417.4517.6517.65757,800
May 31, 202217.9418.2217.8917.9917.994,570,000
May 27, 202217.8118.1317.7717.8917.89483,000
May 26, 202217.8818.0917.6117.7617.76758,400
May 25, 202217.6718.1217.4417.8517.851,486,000
May 24, 202217.2917.5217.0017.3517.35831,700
May 23, 202217.2817.8217.1117.5817.58993,200
May 20, 202217.3217.7116.8517.4817.481,114,500
May 19, 202216.8117.3516.8116.9916.99852,600
May 18, 202216.7717.4516.6316.9416.941,085,500
May 17, 202216.8617.4616.8617.1217.121,642,600
May 16, 202216.1516.9115.9116.5216.521,306,100
May 13, 202215.6216.5215.5916.2516.251,588,000
May 12, 202213.8516.2013.8515.5515.552,797,200
May 11, 202214.8015.2413.9314.1414.142,829,900
May 10, 202211.9415.4711.9414.8614.864,647,200
May 09, 202212.8413.4011.4011.4311.432,334,900
May 06, 202212.7113.0012.3012.9612.96765,600
May 05, 202213.2413.3512.5912.8212.82596,800
May 04, 202212.6613.6112.5013.5213.52494,900
May 03, 202213.1413.2012.6612.7412.741,145,500
May 02, 202212.6813.0612.4012.8612.861,294,900
Apr 29, 202213.2813.5112.5412.6612.66700,400
Apr 28, 202213.4713.4912.4813.3613.36488,800
Apr 27, 202213.4513.7113.2413.3013.30684,900
Apr 26, 202214.0214.1913.5213.5213.521,244,500
Apr 25, 202214.1814.2713.5314.1914.191,249,700
Apr 22, 202214.9115.0514.3214.3614.36893,500
Apr 21, 202215.3515.5314.7714.9314.931,004,000
Apr 20, 202215.7015.7915.2715.2915.29609,900
Apr 19, 202215.4815.8715.2415.6415.64791,600
Apr 18, 202215.8216.1015.1215.3615.361,092,400
Apr 14, 202216.3116.5415.7715.8415.84522,200
Apr 13, 202216.2016.5616.1616.2416.24639,500
Apr 12, 202215.3617.2415.2416.2916.291,923,200
Apr 11, 202215.2715.6715.1515.2115.21531,100
Apr 08, 202215.7515.9015.2715.3315.33629,700
Apr 07, 202215.6615.8015.1515.5815.58581,200
Apr 06, 202216.0116.0715.2415.6615.661,011,200
Apr 05, 202216.4416.6315.9416.1916.191,075,800
Apr 04, 202216.7116.9116.3516.5516.55970,900
Apr 01, 202216.2816.9915.7716.6516.651,313,600
Mar 31, 202216.8217.1016.0216.0316.03682,800
Mar 30, 202216.9817.2516.7316.9116.91736,500
Mar 29, 202216.5217.4316.5217.2017.20986,500
Mar 28, 202215.9116.5615.7816.4116.412,374,000
Mar 25, 202216.6816.6915.8116.0016.00687,900
Mar 24, 202216.5016.7816.1316.5916.59784,800
Mar 23, 202216.8517.1916.2316.4616.46771,600
Mar 22, 202217.4117.5317.0617.2517.25560,100
Mar 21, 202217.4917.6816.9617.2717.27478,200
Mar 18, 202217.0017.7516.9417.5817.581,190,800
Mar 17, 202216.3917.6716.1817.5017.50974,400
Mar 16, 202216.4617.1716.1916.5816.58955,800
Mar 15, 202215.1616.1115.1616.0516.05594,800
Mar 14, 202215.4915.4915.0115.3415.341,205,700
Mar 11, 202216.2516.3215.3815.5115.51625,500
Mar 10, 202216.4116.7515.9216.2516.25699,000
Mar 09, 202216.9217.6816.5916.6916.69861,500
Mar 08, 202215.4416.8415.4116.6916.691,683,700
Mar 07, 202215.4416.0915.3615.5415.542,539,600
Mar 04, 202214.9915.2714.7015.1015.102,356,800
Mar 03, 202215.5315.9914.7715.0015.001,729,100
Mar 02, 202215.9416.1515.2315.2815.281,530,000
Mar 01, 202217.3017.4015.8815.9215.921,294,300
Feb 28, 202215.9317.5415.6117.4317.431,742,900
Feb 25, 202215.0616.2414.7416.2016.202,615,800
Feb 24, 202214.0615.1913.9515.1915.193,169,800
Feb 23, 202215.8816.2215.5015.5615.562,517,200
Feb 22, 202216.7716.7715.6015.7315.731,666,000
Feb 18, 202217.5017.6316.6816.7716.771,027,900
Feb 17, 202218.0618.0617.3717.4317.43663,000
Feb 16, 202218.2418.4817.6918.3518.35761,900
Feb 15, 202217.7418.4217.6918.3118.31647,700
Feb 14, 202218.0318.1417.2917.6017.60699,900
Feb 11, 202218.3018.6217.7317.8817.88523,700
Feb 10, 202217.5918.8317.5918.3318.332,885,700
Feb 09, 202218.1118.3317.8917.9917.99624,300
Feb 08, 202217.3618.0617.1617.9817.98838,700
Feb 07, 202217.0217.5616.8517.1817.18728,000
Feb 04, 202216.9917.2316.5517.1117.11796,200
Feb 03, 202217.4517.6817.1317.2017.20716,000
Feb 02, 202217.8818.0817.3917.6617.66955,600
Feb 01, 202219.1319.2417.1217.9717.971,471,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement