NasdaqCM - Nasdaq Real Time Price USD

AdaptHealth Corp. (AHCO)

Compare
10.63 +0.07 (+0.66%)
As of 3:18 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 10.66 10.90 10.58 10.63 10.63 278,983
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 9, 2024 10.25 10.35 10.10 10.25 10.25 416,000
Oct 8, 2024 10.22 10.40 10.09 10.26 10.26 560,000
Oct 7, 2024 10.39 10.39 10.11 10.18 10.18 401,700
Oct 4, 2024 10.57 10.59 10.30 10.44 10.44 455,200
Oct 3, 2024 10.77 10.82 10.34 10.41 10.41 461,100
Oct 2, 2024 10.99 11.03 10.69 10.82 10.82 603,500
Oct 1, 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 9, 2024 11.22 11.70 11.04 11.04 11.04 1,189,300
Sep 6, 2024 11.40 11.56 10.91 11.10 11.10 763,700
Sep 5, 2024 11.32 11.55 11.15 11.48 11.48 2,599,400
Sep 4, 2024 10.81 11.28 10.71 11.23 11.23 1,100,000
Sep 3, 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 9, 2024 9.62 9.62 9.25 9.42 9.42 741,900
Aug 8, 2024 9.32 9.58 9.14 9.48 9.48 2,027,100
Aug 7, 2024 8.82 9.34 8.82 9.08 9.08 2,385,700
Aug 6, 2024 10.85 10.85 8.57 8.66 8.66 4,253,600
Aug 5, 2024 10.12 11.01 10.12 10.97 10.97 1,763,200
Aug 2, 2024 10.54 11.03 10.50 11.00 11.00 706,600
Aug 1, 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 9, 2024 9.43 9.65 9.33 9.61 9.61 711,300
Jul 8, 2024 9.51 9.67 9.41 9.43 9.43 763,300
Jul 5, 2024 9.68 9.76 9.44 9.53 9.53 465,400
Jul 3, 2024 9.92 10.00 9.66 9.70 9.70 371,100
Jul 2, 2024 9.70 9.95 9.54 9.89 9.89 451,800
Jul 1, 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 7, 2024 10.98 11.33 10.94 11.20 11.20 1,029,000
Jun 6, 2024 10.35 11.49 10.20 11.12 11.12 2,274,500
Jun 5, 2024 9.35 10.34 9.26 10.33 10.33 795,500
Jun 4, 2024 9.49 9.49 9.23 9.28 9.28 655,100
Jun 3, 2024 9.67 9.76 9.36 9.57 9.57 674,100
May 31, 2024 9.79 9.84 9.32 9.48 9.48 757,400
May 30, 2024 9.90 10.29 9.65 9.69 9.69 786,200
May 29, 2024 9.90 10.05 9.78 9.99 9.99 585,900
May 28, 2024 10.25 10.48 9.89 10.11 10.11 916,900
May 24, 2024 9.70 10.11 9.65 10.07 10.07 665,100
May 23, 2024 9.93 10.02 9.60 9.62 9.62 756,000
May 22, 2024 9.70 9.77 9.56 9.72 9.72 532,100
May 21, 2024 9.88 9.92 9.64 9.76 9.76 586,200
May 20, 2024 9.98 10.20 9.84 9.89 9.89 629,500
May 17, 2024 9.91 9.99 9.67 9.98 9.98 540,200
May 16, 2024 9.86 9.95 9.68 9.85 9.85 799,800
May 15, 2024 10.02 10.17 9.82 9.84 9.84 692,800
May 14, 2024 9.76 9.86 9.49 9.83 9.83 534,800
May 13, 2024 9.80 10.01 9.43 9.50 9.50 933,300
May 10, 2024 9.25 9.69 9.17 9.67 9.67 1,418,400
May 9, 2024 9.66 9.69 8.98 9.19 9.19 1,469,900
May 8, 2024 9.66 9.97 9.35 9.69 9.69 1,744,600
May 7, 2024 9.16 10.11 9.00 9.76 9.76 3,344,600
May 6, 2024 10.53 10.71 10.36 10.60 10.60 1,364,600
May 3, 2024 10.50 10.58 9.89 10.26 10.26 1,807,200
May 2, 2024 10.29 10.44 10.16 10.35 10.35 1,026,800
May 1, 2024 9.84 10.43 9.71 10.06 10.06 738,700
Apr 30, 2024 9.96 10.16 9.84 9.85 9.85 844,000
Apr 29, 2024 10.01 10.31 9.91 10.13 10.13 986,300
Apr 26, 2024 9.69 9.96 9.59 9.96 9.96 1,053,800
Apr 25, 2024 9.61 9.80 9.51 9.58 9.58 469,000
Apr 24, 2024 9.72 9.90 9.67 9.78 9.78 523,000
Apr 23, 2024 9.65 10.18 9.34 9.81 9.81 970,300
Apr 22, 2024 9.40 9.70 9.27 9.60 9.60 794,000
Apr 19, 2024 9.37 9.73 9.20 9.34 9.34 1,109,200
Apr 18, 2024 9.70 9.81 9.20 9.36 9.36 924,500
Apr 17, 2024 9.63 9.86 9.09 9.43 9.43 1,537,200
Apr 16, 2024 9.79 9.90 9.59 9.61 9.61 813,900
Apr 15, 2024 10.05 10.05 9.65 9.88 9.88 763,800
Apr 12, 2024 10.00 10.16 9.68 9.84 9.84 662,700
Apr 11, 2024 9.99 10.07 9.77 10.05 10.05 792,100
Apr 10, 2024 9.96 10.01 9.58 9.89 9.89 1,146,500
Apr 9, 2024 10.39 10.60 10.28 10.40 10.40 784,500
Apr 8, 2024 10.61 10.84 10.31 10.40 10.40 642,200
Apr 5, 2024 10.55 10.60 10.16 10.47 10.47 1,049,000
Apr 4, 2024 11.07 11.07 10.34 10.44 10.44 796,300
Apr 3, 2024 10.72 11.06 10.65 10.93 10.93 751,500
Apr 2, 2024 11.03 11.08 10.65 10.79 10.79 899,900
Apr 1, 2024 11.66 11.73 11.18 11.20 11.20 1,010,200
Mar 28, 2024 11.43 11.73 11.37 11.51 11.51 928,000
Mar 27, 2024 11.42 11.66 11.19 11.36 11.36 867,200
Mar 26, 2024 11.50 11.50 11.26 11.28 11.28 756,400
Mar 25, 2024 11.08 11.46 11.08 11.29 11.29 622,400
Mar 22, 2024 11.17 11.28 11.00 11.05 11.05 759,600
Mar 21, 2024 11.03 11.22 10.92 11.08 11.08 1,214,300
Mar 20, 2024 10.42 11.12 10.31 10.92 10.92 923,900
Mar 19, 2024 9.91 10.56 9.91 10.50 10.50 987,100
Mar 18, 2024 10.29 10.36 9.79 9.96 9.96 765,000
Mar 15, 2024 10.07 10.45 10.07 10.28 10.28 1,853,400
Mar 14, 2024 10.40 10.57 10.07 10.15 10.15 1,373,200
Mar 13, 2024 10.70 10.84 10.25 10.36 10.36 753,300
Mar 12, 2024 10.83 10.95 10.69 10.83 10.83 735,000
Mar 11, 2024 11.02 11.29 10.78 10.84 10.84 798,300
Mar 8, 2024 11.15 11.43 10.84 10.85 10.85 1,309,200
Mar 7, 2024 10.68 11.16 10.36 10.96 10.96 1,697,400
Mar 6, 2024 10.53 10.58 10.29 10.48 10.48 853,900
Mar 5, 2024 10.49 10.62 10.29 10.37 10.37 788,300
Mar 4, 2024 10.66 10.67 10.24 10.58 10.58 1,066,000
Mar 1, 2024 10.32 10.90 10.31 10.52 10.52 1,598,400
Feb 29, 2024 10.51 10.68 9.95 10.23 10.23 1,704,800
Feb 28, 2024 10.20 10.60 9.89 10.27 10.27 3,514,400
Feb 27, 2024 8.91 10.16 8.69 10.00 10.00 5,651,900
Feb 26, 2024 7.44 7.83 7.25 7.63 7.63 1,179,500
Feb 23, 2024 7.50 7.66 7.38 7.49 7.49 717,500
Feb 22, 2024 7.16 7.57 7.16 7.52 7.52 1,187,100
Feb 21, 2024 7.22 7.25 7.01 7.10 7.10 631,800
Feb 20, 2024 7.37 7.52 7.14 7.24 7.24 1,047,200
Feb 16, 2024 7.54 7.54 7.31 7.49 7.49 1,093,700
Feb 15, 2024 7.46 7.66 7.36 7.62 7.62 1,883,600
Feb 14, 2024 7.35 7.69 7.24 7.34 7.34 735,600
Feb 13, 2024 7.24 7.50 7.14 7.22 7.22 979,100
Feb 12, 2024 7.45 7.70 7.40 7.60 7.60 2,303,200
Feb 9, 2024 7.14 7.55 6.91 7.42 7.42 1,070,200
Feb 8, 2024 6.97 7.13 6.91 7.11 7.11 1,071,700
Feb 7, 2024 7.46 7.46 6.98 7.00 7.00 2,161,200
Feb 6, 2024 7.00 7.65 6.95 7.32 7.32 2,944,600
Feb 5, 2024 7.30 7.35 7.00 7.01 7.01 691,000
Feb 2, 2024 7.26 7.57 7.12 7.47 7.47 742,700
Feb 1, 2024 7.41 7.47 7.19 7.32 7.32 785,800
Jan 31, 2024 7.26 7.63 7.21 7.22 7.22 763,900
Jan 30, 2024 7.27 7.57 7.16 7.26 7.26 798,700
Jan 29, 2024 7.02 7.41 6.72 7.36 7.36 904,300
Jan 26, 2024 7.14 7.36 7.07 7.09 7.09 644,800
Jan 25, 2024 7.10 7.10 6.86 7.08 7.08 523,300
Jan 24, 2024 7.24 7.24 6.82 6.94 6.94 662,000
Jan 23, 2024 7.30 7.40 6.99 7.00 7.00 766,200
Jan 22, 2024 6.94 7.23 6.84 7.21 7.21 880,100
Jan 19, 2024 6.83 6.89 6.66 6.87 6.87 576,400
Jan 18, 2024 6.68 6.79 6.58 6.78 6.78 659,400
Jan 17, 2024 6.50 6.68 6.46 6.64 6.64 774,400
Jan 16, 2024 6.83 6.93 6.55 6.65 6.65 958,900
Jan 12, 2024 7.29 7.47 6.86 6.93 6.93 1,011,100
Jan 11, 2024 6.84 7.31 6.62 7.23 7.23 1,152,700
Jan 10, 2024 6.79 6.95 6.71 6.76 6.76 616,900
Jan 9, 2024 6.91 7.07 6.81 6.82 6.82 620,600
Jan 8, 2024 6.91 7.09 6.73 7.01 7.01 1,496,000
Jan 5, 2024 7.12 7.41 7.00 7.25 7.25 923,500
Jan 4, 2024 7.03 7.24 6.94 7.19 7.19 886,600
Jan 3, 2024 7.15 7.22 6.82 7.01 7.01 1,061,900
Jan 2, 2024 7.21 7.59 7.09 7.26 7.26 776,400
Dec 29, 2023 7.32 7.47 7.14 7.29 7.29 881,000
Dec 28, 2023 7.09 7.38 7.09 7.32 7.32 971,900
Dec 27, 2023 7.11 7.18 6.69 7.17 7.17 1,299,900
Dec 26, 2023 7.13 7.14 6.94 7.08 7.08 1,089,100
Dec 22, 2023 7.19 7.28 6.99 7.09 7.09 946,500
Dec 21, 2023 6.66 7.41 6.65 7.15 7.15 2,667,800
Dec 20, 2023 7.88 7.89 6.43 6.49 6.49 2,510,600
Dec 19, 2023 7.74 8.15 7.70 7.85 7.85 1,677,500
Dec 18, 2023 7.83 8.07 7.61 7.71 7.71 1,189,600
Dec 15, 2023 8.88 8.90 7.71 7.74 7.74 4,798,600
Dec 14, 2023 8.76 9.16 8.48 8.71 8.71 1,771,800
Dec 13, 2023 8.11 8.49 7.67 8.47 8.47 2,414,700
Dec 12, 2023 8.11 8.40 7.74 7.95 7.95 1,181,700
Dec 11, 2023 8.39 8.45 8.07 8.17 8.17 1,166,000
Dec 8, 2023 8.17 8.31 7.93 8.28 8.28 772,200
Dec 7, 2023 8.61 8.61 7.94 7.98 7.98 773,400
Dec 6, 2023 8.75 9.15 8.41 8.47 8.47 712,500
Dec 5, 2023 9.17 9.23 8.28 8.56 8.56 740,400
Dec 4, 2023 8.92 9.34 8.87 9.20 9.20 905,100
Dec 1, 2023 8.44 8.89 8.31 8.83 8.83 785,900
Nov 30, 2023 8.89 8.89 8.46 8.48 8.48 1,105,200
Nov 29, 2023 8.85 9.22 8.73 8.89 8.89 923,200
Nov 28, 2023 8.70 8.84 8.52 8.80 8.80 575,900
Nov 27, 2023 8.64 8.85 8.51 8.74 8.74 775,100
Nov 24, 2023 8.55 8.71 8.47 8.61 8.61 280,800
Nov 22, 2023 8.58 8.58 8.29 8.50 8.50 597,400
Nov 21, 2023 8.49 8.69 8.30 8.32 8.32 739,200
Nov 20, 2023 8.57 8.69 8.37 8.52 8.52 762,100
Nov 17, 2023 8.43 8.68 8.37 8.53 8.53 1,105,200
Nov 16, 2023 8.23 8.39 8.04 8.28 8.28 821,200
Nov 15, 2023 8.44 8.71 8.28 8.30 8.30 962,500
Nov 14, 2023 7.87 8.65 7.87 8.45 8.45 1,725,800
Nov 13, 2023 6.77 7.66 6.76 7.58 7.58 1,190,000
Nov 10, 2023 6.72 6.97 6.51 6.88 6.88 1,450,900
Nov 9, 2023 6.54 6.89 6.43 6.81 6.81 1,890,700
Nov 8, 2023 7.23 7.26 6.37 6.50 6.50 2,441,100
Nov 7, 2023 8.02 8.11 6.97 7.69 7.69 1,929,100
Nov 6, 2023 8.55 8.68 8.32 8.45 8.45 1,749,700
Nov 3, 2023 7.97 8.63 7.67 8.47 8.47 1,688,800
Nov 2, 2023 7.30 7.60 7.20 7.60 7.60 961,600
Nov 1, 2023 7.41 7.45 6.92 7.16 7.16 1,319,600
Oct 31, 2023 7.41 7.50 7.22 7.33 7.33 873,900
Oct 30, 2023 7.47 7.52 7.21 7.43 7.43 781,100
Oct 27, 2023 7.50 7.74 7.30 7.40 7.40 1,232,700
Oct 26, 2023 7.18 7.61 7.11 7.33 7.33 825,200
Oct 25, 2023 7.40 7.44 7.11 7.18 7.18 1,293,800

Related Tickers