AHCO

AdaptHealth Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

AHCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.3218.8617.51218.29679,6750.392.13%
1 Month17.5719.5916.5818.071,097,4531.146.49%
3 Months16.3119.5911.4016.331,199,1912.4014.71%
6 Months22.0223.9011.4016.741,167,577-3.31-15.03%
1 Year27.5828.7511.4019.811,013,833-8.87-32.16%
3 Years10.6241.5797.8224.42730,5448.0976.18%
5 Years10.6241.5797.8224.42730,5448.0976.18%

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
See More Historical Prices ยป
Your Recent History
NASDAQ
AHCO
AdaptHealt..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220707 10:52:35