| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| AdaptHealth Corporation | AHCO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.06 | -0.57% | 10.50 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.74 | 10.325 | 10.74 | 10.50 | 10.56 |
AHCO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.58 | 10.74 | 10.25 | 10.49 | 712,762 | -0.08 | -0.76% |
| 1 Month | 11.26 | 12.09 | 10.00 | 11.02 | 1,304,972 | -0.76 | -6.75% |
| 3 Months | 14.50 | 14.55 | 10.00 | 12.05 | 1,319,826 | -4.00 | -27.59% |
| 6 Months | 22.26 | 23.00 | 10.00 | 15.28 | 1,132,244 | -11.76 | -52.83% |
| 1 Year | 17.65 | 27.48 | 10.00 | 18.62 | 1,232,285 | -7.15 | -40.51% |
| 3 Years | 16.95 | 41.579 | 10.00 | 22.42 | 1,009,448 | -6.45 | -38.05% |
| 5 Years | 10.62 | 41.579 | 7.82 | 22.29 | 863,706 | -0.12 | -1.13% |
AHCO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2023 | 10.50 | -0.06 | -0.57% | 10.74 | 10.74 | 10.325 | 1,206,788 |
| Jun 01 2023 | 10.56 | 0.08 | 0.76% | 10.43 | 10.72 | 10.40 | 860,388 |
| May 31 2023 | 10.48 | 0.06 | 0.58% | 10.40 | 10.63 | 10.25 | 1,010,422 |
| May 30 2023 | 10.42 | -0.06 | -0.57% | 10.42 | 10.66 | 10.33 | 589,504 |
| May 26 2023 | 10.48 | -0.09 | -0.85% | 10.58 | 10.655 | 10.47 | 390,735 |
| May 25 2023 | 10.57 | -0.37 | -3.38% | 10.84 | 10.86 | 10.46 | 397,600 |
| May 24 2023 | 10.94 | -0.24 | -2.15% | 11.07 | 11.13 | 10.79 | 739,612 |
| May 23 2023 | 11.18 | -0.18 | -1.58% | 11.31 | 11.48 | 11.12 | 627,439 |
| May 22 2023 | 11.36 | 0.32 | 2.9% | 11.13 | 11.51 | 10.92 | 611,239 |
| May 19 2023 | 11.04 | -0.06 | -0.54% | 11.28 | 11.38 | 10.88 | 621,496 |
| May 18 2023 | 11.10 | -0.12 | -1.07% | 11.19 | 11.30 | 10.90 | 841,530 |
| May 17 2023 | 11.22 | 0.13 | 1.17% | 11.16 | 11.49 | 10.95 | 1,036,284 |
| May 16 2023 | 11.09 | -0.02 | -0.18% | 11.04 | 11.15 | 10.625 | 2,252,431 |
| May 15 2023 | 11.11 | 1.02 | 10.11% | 10.77 | 11.11 | 10.69 | 1,097,955 |
| May 12 2023 | 10.09 | 0.00 | 0.0% | 10.09 | 10.09 | 10.09 | 0 |
| May 11 2023 | 10.09 | -0.97 | -8.77% | 10.99 | 11.00 | 10.00 | 2,707,576 |
| May 10 2023 | 11.06 | -0.24 | -2.12% | 11.07 | 11.69 | 10.91 | 1,542,118 |
| May 09 2023 | 11.30 | -0.77 | -6.38% | 10.86 | 11.84 | 10.755 | 4,843,866 |
| May 08 2023 | 12.07 | 0.41 | 3.52% | 11.68 | 12.09 | 11.61 | 1,861,889 |
| May 05 2023 | 11.66 | 0.66 | 6.0% | 11.26 | 11.85 | 11.26 | 1,205,831 |
| May 04 2023 | 11.00 | -0.56 | -4.84% | 11.45 | 11.45 | 10.91 | 1,561,663 |