AdaptHealth Corp. (AHCO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

10.65

+0.09

(+0.85%)

At close: 04:00PM EDT

10.65

0.00

(0.00%)

After hours:

05:10PM EDT

Advertisement

Time Period:

Oct 25, 2023 - Oct 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	10.66	10.90	10.58	10.65	10.65	421,393
Oct 24, 2024	10.75	10.77	10.36	10.56	10.56	554,500
Oct 23, 2024	10.96	11.01	10.35	10.63	10.63	489,200
Oct 22, 2024	10.82	10.96	10.33	10.95	10.95	554,100
Oct 21, 2024	10.95	10.96	10.73	10.85	10.85	861,800
Oct 18, 2024	10.82	11.10	10.67	11.00	11.00	447,300
Oct 17, 2024	10.86	10.91	10.52	10.83	10.83	400,800
Oct 16, 2024	10.70	11.00	10.60	10.86	10.86	772,300
Oct 15, 2024	10.02	10.64	9.77	10.58	10.58	789,400
Oct 14, 2024	10.01	10.10	9.95	10.02	10.02	486,600
Oct 11, 2024	9.98	10.15	9.86	10.09	10.09	848,600
Oct 10, 2024	10.14	10.22	9.84	9.98	9.98	678,600
Oct 09, 2024	10.25	10.35	10.10	10.25	10.25	416,000
Oct 08, 2024	10.22	10.40	10.09	10.26	10.26	560,000
Oct 07, 2024	10.39	10.39	10.11	10.18	10.18	401,700
Oct 04, 2024	10.57	10.59	10.30	10.44	10.44	455,200
Oct 03, 2024	10.77	10.82	10.34	10.41	10.41	461,100
Oct 02, 2024	10.99	11.03	10.69	10.82	10.82	603,500
Oct 01, 2024	11.22	11.22	10.92	11.00	11.00	785,500
Sep 30, 2024	11.16	11.30	10.97	11.23	11.23	841,500
Sep 27, 2024	10.35	11.14	10.35	11.13	11.13	1,008,800
Sep 26, 2024	10.36	10.58	10.15	10.30	10.30	620,300
Sep 25, 2024	10.50	10.63	10.14	10.19	10.19	1,113,600
Sep 24, 2024	11.09	11.23	10.53	10.61	10.61	1,052,600
Sep 23, 2024	11.36	11.53	11.10	11.11	11.11	688,700
Sep 20, 2024	11.27	11.43	11.15	11.25	11.25	6,939,100
Sep 19, 2024	11.65	11.70	11.22	11.30	11.30	1,342,900
Sep 18, 2024	11.48	11.70	11.32	11.33	11.33	1,202,100
Sep 17, 2024	11.50	11.62	11.31	11.49	11.49	1,235,100
Sep 16, 2024	11.13	11.52	10.86	11.43	11.43	1,671,600
Sep 13, 2024	10.93	11.19	10.78	10.90	10.90	838,800
Sep 12, 2024	11.31	11.31	10.79	10.79	10.79	756,000
Sep 11, 2024	10.79	11.26	10.79	11.22	11.22	839,400
Sep 10, 2024	11.06	11.25	10.76	10.88	10.88	867,900
Sep 09, 2024	11.22	11.70	11.04	11.04	11.04	1,189,300
Sep 06, 2024	11.40	11.56	10.91	11.10	11.10	763,700
Sep 05, 2024	11.32	11.55	11.15	11.48	11.48	2,599,400
Sep 04, 2024	10.81	11.28	10.71	11.23	11.23	1,100,000
Sep 03, 2024	10.78	11.11	10.78	10.88	10.88	811,200
Aug 30, 2024	11.16	11.16	10.80	10.99	10.99	930,400
Aug 29, 2024	11.34	11.37	11.02	11.07	11.07	2,131,600
Aug 28, 2024	10.79	11.48	10.79	11.25	11.25	2,582,000
Aug 27, 2024	10.45	11.02	10.45	10.81	10.81	1,214,000
Aug 26, 2024	10.54	10.64	10.38	10.55	10.55	760,500
Aug 23, 2024	10.16	10.64	10.05	10.45	10.45	1,272,900
Aug 22, 2024	10.09	10.15	9.86	10.09	10.09	511,200
Aug 21, 2024	10.10	10.13	9.88	10.08	10.08	633,600
Aug 20, 2024	10.67	10.67	9.85	9.99	9.99	798,500
Aug 19, 2024	10.46	10.66	10.38	10.63	10.63	1,197,200
Aug 16, 2024	10.24	10.92	10.11	10.46	10.46	1,339,900
Aug 15, 2024	10.04	10.25	9.95	10.23	10.23	1,016,600
Aug 14, 2024	9.66	9.76	9.53	9.74	9.74	723,800
Aug 13, 2024	9.47	9.70	9.35	9.70	9.70	626,000
Aug 12, 2024	9.47	9.53	9.28	9.41	9.41	862,400
Aug 09, 2024	9.62	9.62	9.25	9.42	9.42	741,900
Aug 08, 2024	9.32	9.58	9.14	9.48	9.48	2,027,100
Aug 07, 2024	8.82	9.34	8.82	9.08	9.08	2,385,700
Aug 06, 2024	10.85	10.85	8.57	8.66	8.66	4,253,600
Aug 05, 2024	10.12	11.01	10.12	10.97	10.97	1,763,200
Aug 02, 2024	10.54	11.03	10.50	11.00	11.00	706,600
Aug 01, 2024	11.37	11.49	10.98	11.11	11.11	962,800
Jul 31, 2024	11.48	11.73	11.29	11.36	11.36	835,000
Jul 30, 2024	11.39	11.67	11.39	11.41	11.41	433,300
Jul 29, 2024	11.27	11.52	11.17	11.37	11.37	419,000
Jul 26, 2024	11.65	11.66	11.09	11.22	11.22	832,400
Jul 25, 2024	11.39	11.90	11.35	11.53	11.53	1,190,000
Jul 24, 2024	11.42	11.58	11.28	11.30	11.30	782,700
Jul 23, 2024	11.23	11.53	11.03	11.40	11.40	992,900
Jul 22, 2024	10.71	11.16	10.58	11.10	11.10	457,600
Jul 19, 2024	10.77	11.06	10.56	10.64	10.64	560,700
Jul 18, 2024	11.25	11.52	10.71	10.72	10.72	769,900
Jul 17, 2024	11.28	11.55	11.13	11.25	11.25	711,700
Jul 16, 2024	10.86	11.39	10.80	11.31	11.31	1,000,000
Jul 15, 2024	10.74	11.07	10.69	10.74	10.74	682,800
Jul 12, 2024	10.63	10.83	10.46	10.61	10.61	801,100
Jul 11, 2024	9.94	10.61	9.94	10.47	10.47	1,435,100
Jul 10, 2024	9.65	9.77	9.60	9.75	9.75	393,800
Jul 09, 2024	9.43	9.65	9.33	9.61	9.61	711,300
Jul 08, 2024	9.51	9.67	9.41	9.43	9.43	763,300
Jul 05, 2024	9.68	9.76	9.44	9.53	9.53	465,400
Jul 03, 2024	9.92	10.00	9.66	9.70	9.70	371,100
Jul 02, 2024	9.70	9.95	9.54	9.89	9.89	451,800
Jul 01, 2024	9.97	10.18	9.64	9.73	9.73	783,700
Jun 28, 2024	9.92	10.09	9.67	10.00	10.00	2,922,300
Jun 27, 2024	9.85	9.88	9.49	9.86	9.86	1,064,300
Jun 26, 2024	9.62	9.83	9.45	9.82	9.82	1,670,400
Jun 25, 2024	10.26	10.26	9.67	9.68	9.68	1,695,600
Jun 24, 2024	11.05	11.22	9.93	10.16	10.16	2,390,400
Jun 21, 2024	11.10	11.52	11.01	11.06	11.06	2,596,900
Jun 20, 2024	11.15	11.36	11.01	11.29	11.29	605,900
Jun 18, 2024	11.10	11.40	11.07	11.24	11.24	549,200
Jun 17, 2024	11.23	11.32	10.98	11.28	11.28	631,700
Jun 14, 2024	11.41	11.45	11.08	11.33	11.33	729,900
Jun 13, 2024	11.52	11.65	11.23	11.60	11.60	746,300
Jun 12, 2024	11.50	11.79	11.44	11.52	11.52	1,195,000
Jun 11, 2024	10.86	11.28	10.66	11.16	11.16	622,200
Jun 10, 2024	10.95	11.16	10.60	10.98	10.98	1,055,000
Jun 07, 2024	10.98	11.33	10.94	11.20	11.20	1,029,000
Jun 06, 2024	10.35	11.49	10.20	11.12	11.12	2,274,500
Jun 05, 2024	9.35	10.34	9.26	10.33	10.33	795,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

AdaptHealth Corp. (AHCO)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)