PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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
 |
|
|---|---|---|---|---|
| 0.25 | 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 |
AHCO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.72 | 21.72 | 18.235 | 19.47 | 1,316,373 | -1.47 | -6.77% |
| 1 Month | 25.14 | 25.73 | 18.235 | 23.00 | 1,193,415 | -4.89 | -19.45% |
| 3 Months | 23.79 | 28.75 | 18.235 | 23.90 | 880,770 | -3.54 | -14.88% |
| 6 Months | 25.77 | 30.33 | 18.235 | 24.67 | 894,583 | -5.52 | -21.42% |
| 1 Year | 35.30 | 41.579 | 18.235 | 29.15 | 1,064,355 | -15.05 | -42.63% |
| 3 Years | 10.62 | 41.579 | 7.82 | 27.85 | 628,377 | 9.63 | 90.68% |
| 5 Years | 10.62 | 41.579 | 7.82 | 27.85 | 628,377 | 9.63 | 90.68% |
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 |
