AHCO

AdaptHealth Historical Data

AHCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 23.62 0.43 1.85% 23.13 23.68 23.02 1,038,598
Aug 11 2022 23.19 -0.23 -0.98% 23.57 24.00 23.12 1,273,421
Aug 10 2022 23.42 1.18 5.31% 21.84 23.44 21.83 2,176,090
Aug 09 2022 22.24 -3.48 -13.53% 23.76 24.93 21.62 2,985,533
Aug 08 2022 25.72 0.22 0.86% 25.52 26.49 25.50 2,256,060
Aug 05 2022 25.50 0.14 0.55% 24.99 25.79 24.5315 2,332,255
Aug 04 2022 25.36 0.51 2.05% 24.90 25.78 24.40 2,798,647
Aug 03 2022 24.85 0.70 2.9% 24.48 27.48 24.17 28,776,976
Aug 02 2022 24.15 1.85 8.3% 24.10 24.405 23.55 8,502,516
Aug 01 2022 22.30 0.19 0.86% 22.10 22.40 21.8795 647,635
Jul 29 2022 22.11 0.18 0.82% 21.83 22.16 21.5174 570,164
Jul 28 2022 21.93 0.59 2.76% 21.48 22.12 21.22 546,730
Jul 27 2022 21.34 0.30 1.43% 21.21 21.54 21.05 528,335
Jul 26 2022 21.04 0.04 0.19% 20.93 21.4501 20.91 670,874
Jul 25 2022 21.00 -0.01 -0.05% 21.07 21.23 20.88 383,427
Jul 22 2022 21.01 -0.51 -2.37% 21.52 21.83 20.89 630,457
Jul 21 2022 21.52 0.68 3.26% 20.76 21.52 20.63 738,113
Jul 20 2022 20.84 0.56 2.76% 20.30 21.03 20.18 780,238
Jul 19 2022 20.28 0.01 0.05% 20.51 20.78 19.99 1,755,782
Jul 18 2022 20.27 0.13 0.65% 20.31 20.62 20.035 794,678
Jul 15 2022 20.14 0.53 2.7% 19.96 20.47 19.365 1,076,066
Jul 14 2022 19.61 0.17 0.87% 19.562 19.8024 19.13 559,346
Jul 13 2022 19.44 0.09 0.47% 18.96 19.58 18.82 422,641
Jul 12 2022 19.35 0.17 0.89% 19.19 19.47 18.818 399,869
Jul 11 2022 19.18 -0.26 -1.34% 19.24 19.69 19.01 535,286
Jul 08 2022 19.44 0.18 0.93% 19.03 19.72 18.76 591,858
Jul 07 2022 19.26 0.55 2.94% 18.79 19.55 18.79 435,664
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 04 2022 18.17 0.00 +0.00% 17.90 18.34 17.75 0
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 20 2022 17.25 0.00 +0.00% 17.00 17.79 16.99 0
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
Jun 06 2022 17.73 -0.21 -1.17% 18.34 18.36 17.49 806,074
Jun 03 2022 17.94 -0.24 -1.32% 18.05 18.18 17.65 602,305
Jun 02 2022 18.18 0.53 3.0% 17.65 18.215 17.55 661,743
Jun 01 2022 17.65 -0.34 -1.89% 18.19 18.24 17.45 757,764
May 31 2022 17.99 0.10 0.56% 17.94 18.22 17.885 4,569,951
May 30 2022 17.89 0.00 0.0% 17.89 17.89 17.89 0
May 27 2022 17.89 0.13 0.73% 17.81 18.13 17.77 483,001
May 26 2022 17.76 -0.09 -0.5% 17.88 18.09 17.61 758,357
May 25 2022 17.85 0.50 2.88% 17.67 18.12 17.44 1,486,001
May 24 2022 17.35 -0.23 -1.31% 17.29 17.52 17.00 831,661
May 23 2022 17.58 0.10 0.57% 17.28 17.82 17.11 993,204
May 20 2022 17.48 0.49 2.88% 17.32 17.71 16.85 1,114,460
May 19 2022 16.99 0.05 0.3% 16.81 17.27 16.95 852,643
May 18 2022 16.94 -0.18 -1.05% 16.77 17.45 16.63 1,085,231
May 17 2022 17.12 0.60 3.63% 16.86 17.46 16.86 1,642,616
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

P: V: D:20220815 19:23:38