PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| AdaptHealth Corporation | AHCO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 18.71 | 04:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 18.71 |
AHCO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.32 | 18.86 | 17.512 | 18.29 | 679,675 | 0.39 | 2.13% |
| 1 Month | 17.57 | 19.59 | 16.58 | 18.07 | 1,097,453 | 1.14 | 6.49% |
| 3 Months | 16.31 | 19.59 | 11.40 | 16.33 | 1,199,191 | 2.40 | 14.71% |
| 6 Months | 22.02 | 23.90 | 11.40 | 16.74 | 1,167,577 | -3.31 | -15.03% |
| 1 Year | 27.58 | 28.75 | 11.40 | 19.81 | 1,013,833 | -8.87 | -32.16% |
| 3 Years | 10.62 | 41.579 | 7.82 | 24.42 | 730,544 | 8.09 | 76.18% |
| 5 Years | 10.62 | 41.579 | 7.82 | 24.42 | 730,544 | 8.09 | 76.18% |
AHCO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 06 2022 | 18.71 | 0.26 | 1.41% | 18.35 | 18.86 | 18.16 | 517,308 |
| Jul 05 2022 | 18.45 | 0.28 | 1.54% | 18.06 | 18.5301 | 17.73 | 627,505 |
| Jul 01 2022 | 18.17 | 0.13 | 0.72% | 17.90 | 18.34 | 17.75 | 570,469 |
| Jun 30 2022 | 18.04 | -0.47 | -2.54% | 18.32 | 18.32 | 17.512 | 1,003,417 |
| Jun 29 2022 | 18.51 | -0.23 | -1.23% | 18.81 | 19.35 | 18.14 | 4,119,322 |
| Jun 28 2022 | 18.74 | -0.53 | -2.75% | 19.34 | 19.39 | 18.5201 | 762,497 |
| Jun 27 2022 | 19.27 | 0.38 | 2.01% | 19.03 | 19.59 | 18.585 | 700,120 |
| Jun 24 2022 | 18.89 | 0.52 | 2.83% | 18.61 | 18.92 | 18.14 | 1,859,885 |
| Jun 23 2022 | 18.37 | 0.45 | 2.51% | 17.80 | 18.53 | 17.795 | 1,019,116 |
| Jun 22 2022 | 17.92 | 0.35 | 1.99% | 17.62 | 18.52 | 17.52 | 1,303,264 |
| Jun 21 2022 | 17.57 | 0.32 | 1.86% | 17.53 | 17.81 | 17.25 | 802,731 |
| Jun 17 2022 | 17.25 | 0.40 | 2.37% | 17.00 | 17.79 | 16.99 | 1,058,990 |
| Jun 16 2022 | 16.85 | -0.34 | -1.98% | 16.98 | 17.16 | 16.58 | 1,401,959 |
| Jun 15 2022 | 17.19 | -0.06 | -0.35% | 17.45 | 17.59 | 16.87 | 809,761 |
| Jun 14 2022 | 17.25 | 0.06 | 0.35% | 17.47 | 17.87 | 16.88 | 858,044 |
| Jun 13 2022 | 17.19 | -0.86 | -4.76% | 17.44 | 17.62 | 16.8884 | 872,622 |
| Jun 10 2022 | 18.05 | 0.49 | 2.79% | 17.23 | 18.35 | 16.8753 | 922,204 |
| Jun 09 2022 | 17.56 | -0.23 | -1.29% | 17.57 | 17.79 | 17.457 | 544,945 |
| Jun 08 2022 | 17.79 | -0.17 | -0.95% | 17.89 | 18.08 | 17.69 | 473,982 |
| Jun 07 2022 | 17.96 | 0.23 | 1.3% | 17.48 | 18.08 | 17.48 | 1,199,111 |
