AHCO

AdaptHealth Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
AdaptHealth Corporation AHCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.25 1.25% 20.25 12:29:43
Open Price Low Price High Price Close Price Prev Close
19.79 19.53 20.29 20.00
more quote information »

AHCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.7221.7218.23519.471,316,373-1.47-6.77%
1 Month25.1425.7318.23523.001,193,415-4.89-19.45%
3 Months23.7928.7518.23523.90880,770-3.54-14.88%
6 Months25.7730.3318.23524.67894,583-5.52-21.42%
1 Year35.3041.57918.23529.151,064,355-15.05-42.63%
3 Years10.6241.5797.8227.85628,3779.6390.68%
5 Years10.6241.5797.8227.85628,3779.6390.68%

AHCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 20.00 1.04 5.49% 19.5925 20.17 19.00 1,183,159
Dec 02 2021 18.96 0.49 2.65% 18.39 19.00 18.235 962,566
Dec 01 2021 18.47 -1.16 -5.91% 20.09 20.09 18.33 1,212,520
Nov 30 2021 19.63 -0.51 -2.53% 19.64 20.37 18.88 2,126,935
Nov 29 2021 20.14 -1.46 -6.76% 21.72 21.72 20.11 1,096,684
Nov 26 2021 21.60 -0.77 -3.44% 21.83 22.14 21.13 589,521
Nov 24 2021 22.37 -0.01 -0.04% 22.09 22.59 22.00 580,032
Nov 23 2021 22.38 0.16 0.72% 22.36 22.53 21.76 1,256,423
Nov 22 2021 22.22 -0.81 -3.52% 23.74 23.96 22.19 578,027
Nov 19 2021 23.03 -0.33 -1.41% 23.19 23.60 22.91 798,358
Nov 18 2021 23.36 -0.63 -2.63% 23.74 23.95 22.74 981,951
Nov 17 2021 23.99 -1.52 -5.96% 25.42 25.51 23.945 609,886
Nov 16 2021 25.51 0.22 0.87% 25.23 25.64 24.72 4,041,383
Nov 15 2021 25.29 0.07 0.28% 25.40 25.44 24.98 3,310,451
Nov 12 2021 25.22 0.22 0.88% 24.93 25.30 24.68 579,651
Nov 11 2021 25.00 -0.22 -0.87% 25.25 25.26 24.64 532,685
Nov 10 2021 25.22 0.77 3.15% 24.49 25.50 24.27 833,350
Nov 09 2021 24.45 -1.19 -4.64% 25.65 25.65 24.33 770,296
Nov 08 2021 25.64 0.70 2.81% 25.14 25.73 24.93 631,011
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:20211206 17:45:02