AdaptHealth Corp. - Common Stock (AHCO)

10.49
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 12th, 7:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AdaptHealth Corp. - Common Stock (AHCO)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202610.6210.8110.2310.49735,51410.49
1/08/202610.4110.7310.4110.62709,02910.62
1/07/202610.0810.5110.0810.501,094,15510.50
1/06/20269.7510.239.7010.081,355,27510.08
1/05/20269.639.809.539.78870,2519.78
1/02/20269.9510.049.629.671,062,8189.67
12/31/202510.1210.179.949.96973,2319.96
12/30/202510.3810.3810.0310.12908,69210.12
12/29/202510.2710.2710.1310.17890,26910.17
12/26/202510.2910.3910.1910.251,090,57310.25
12/24/202510.1310.3210.0810.24431,25710.24
12/23/202510.1810.2910.0610.11779,28310.11
12/22/20259.9710.389.9510.29987,35610.29
12/19/202510.1210.229.929.973,657,1909.97
12/18/202510.5010.6210.1910.23859,01910.23
12/17/202510.2610.5510.2110.481,046,33510.48
12/16/202510.2510.4810.1410.351,059,37410.35
12/15/202510.4210.5410.1810.271,234,38510.27
12/12/202510.2410.4610.1310.40819,21510.40
12/11/202510.2710.5610.2110.251,268,92110.25
12/10/20259.7910.479.6810.293,041,76110.29
12/09/20259.389.579.369.49659,9759.49
12/08/20259.489.579.279.39916,2709.39
12/05/20259.329.569.289.42506,7039.42
12/04/20259.279.549.279.38968,4849.38
12/03/20259.439.609.329.34979,1409.34
12/02/20259.769.849.319.431,101,0299.43
12/01/20259.549.829.549.751,192,1069.75
11/28/20259.679.829.549.66412,2339.66
11/26/20259.709.859.599.611,176,2289.61
11/25/20259.9410.219.489.681,778,0479.68
11/24/20259.589.889.459.861,212,4869.86
11/21/20259.129.719.109.591,017,9749.59
11/20/20259.199.369.019.11866,6589.11
11/19/20259.109.188.999.10700,1599.10
11/18/20259.289.309.029.10846,3379.10
11/17/20259.199.559.079.33954,5119.33
11/14/20259.299.309.089.19592,4739.19
11/13/20259.209.509.209.33714,0049.33
11/12/20259.489.679.289.321,055,4469.32
11/11/20259.429.809.349.54622,4859.54
11/10/20259.469.539.339.40685,9699.40
11/07/20259.609.849.459.50844,2249.50
11/06/202510.2710.359.569.611,121,9659.61
11/05/202510.6510.679.9010.341,746,62510.34
11/04/20259.6410.689.5310.674,441,64610.67
11/03/20259.019.218.869.091,727,6409.09
10/31/20258.899.168.818.991,064,8918.99
10/30/20259.069.178.888.95900,9478.95
10/29/20259.439.509.069.17769,6939.17
10/28/20259.429.569.279.47880,8619.47
10/27/20259.409.499.349.41647,1999.41
10/24/20259.369.449.299.37705,5079.37
10/23/20259.449.519.209.23755,2249.23
10/22/20259.679.679.389.44620,5889.44
10/21/20259.479.719.419.63987,1409.63
10/20/20259.199.599.159.47909,9649.47
10/17/20259.109.228.999.14670,1109.14
10/16/20259.199.399.089.13799,1579.13
10/15/20259.099.249.069.20636,6709.20
10/14/20258.659.058.629.04611,1229.04
10/13/20258.858.978.698.70639,4718.70