AHCO

AdaptHealth Corporation

10.50
-0.06 (-0.57%)
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
more quote information »

AHCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.5810.7410.2510.49712,762-0.08-0.76%
1 Month11.2612.0910.0011.021,304,972-0.76-6.75%
3 Months14.5014.5510.0012.051,319,826-4.00-27.59%
6 Months22.2623.0010.0015.281,132,244-11.76-52.83%
1 Year17.6527.4810.0018.621,232,285-7.15-40.51%
3 Years16.9541.57910.0022.421,009,448-6.45-38.05%
5 Years10.6241.5797.8222.29863,706-0.12-1.13%

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
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.

Log in to ADVFN
Register Now

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

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230604 06:56:52