Australia markets open in 9 hours 18 minutes

AdaptHealth Corp. (AHCO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.10+0.03 (+0.35%)
As of 10:41AM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202410.2510.4810.0210.1010.10285,295
24 May 20249.7010.119.6510.0710.07665,100
23 May 20249.9310.029.609.629.62756,000
22 May 20249.709.779.569.729.72532,100
21 May 20249.889.929.649.769.76586,200
20 May 20249.9810.209.849.899.89629,500
17 May 20249.919.999.679.989.98540,200
16 May 20249.869.959.689.859.85799,800
15 May 202410.0210.179.829.849.84692,800
14 May 20249.769.869.499.839.83534,800
13 May 20249.8010.019.439.509.50933,300
10 May 20249.259.699.179.679.671,418,400
09 May 20249.669.698.989.199.191,469,900
08 May 20249.669.979.359.699.691,744,600
07 May 20249.1610.119.009.769.763,344,600
06 May 202410.5310.7110.3610.6010.601,364,600
03 May 202410.5010.589.8910.2610.261,807,200
02 May 202410.2910.4410.1610.3510.351,026,800
01 May 20249.8410.439.7110.0610.06738,700
30 Apr 20249.9610.169.849.859.85844,000
29 Apr 202410.0110.319.9110.1310.13986,300
26 Apr 20249.699.969.599.969.961,053,800
25 Apr 20249.619.809.519.589.58469,000
24 Apr 20249.729.909.679.789.78523,000
23 Apr 20249.6510.189.349.819.81970,300
22 Apr 20249.409.709.279.609.60794,000
19 Apr 20249.379.739.209.349.341,109,200
18 Apr 20249.709.819.209.369.36924,500
17 Apr 20249.639.869.099.439.431,537,200
16 Apr 20249.799.909.599.619.61813,900
15 Apr 202410.0510.059.659.889.88763,800
12 Apr 202410.0010.169.689.849.84662,700
11 Apr 20249.9910.079.7710.0510.05792,100
10 Apr 20249.9610.019.589.899.891,146,500
09 Apr 202410.3910.6010.2810.4010.40784,500
08 Apr 202410.6110.8410.3110.4010.40642,200
05 Apr 202410.5510.6010.1610.4710.471,049,000
04 Apr 202411.0711.0710.3410.4410.44796,300
03 Apr 202410.7211.0610.6510.9310.93751,500
02 Apr 202411.0311.0810.6510.7910.79899,900
01 Apr 202411.6611.7311.1811.2011.201,010,200
28 Mar 202411.4311.7311.3711.5111.51928,000
27 Mar 202411.4211.6611.1911.3611.36867,200
26 Mar 202411.5011.5011.2611.2811.28756,400
25 Mar 202411.0811.4611.0811.2911.29622,400
22 Mar 202411.1711.2811.0011.0511.05759,600
21 Mar 202411.0311.2210.9211.0811.081,214,300
20 Mar 202410.4211.1210.3110.9210.92923,900
19 Mar 20249.9110.569.9110.5010.50987,100
18 Mar 202410.2910.369.799.969.96765,000
15 Mar 202410.0710.4510.0710.2810.281,853,400
14 Mar 202410.4010.5710.0710.1510.151,373,200
13 Mar 202410.7010.8410.2510.3610.36753,300
12 Mar 202410.8310.9510.6910.8310.83735,000
11 Mar 202411.0211.2910.7810.8410.84798,300
08 Mar 202411.1511.4310.8410.8510.851,309,200
07 Mar 202410.6811.1610.3610.9610.961,697,400
06 Mar 202410.5310.5810.2910.4810.48853,900
05 Mar 202410.4910.6210.2910.3710.37788,300
04 Mar 202410.6610.6710.2410.5810.581,066,000
01 Mar 202410.3210.9010.3110.5210.521,598,400
29 Feb 202410.5110.689.9510.2310.231,704,800
28 Feb 202410.2010.609.8910.2710.273,514,400
27 Feb 20248.9110.168.6910.0010.005,651,900
26 Feb 20247.447.837.257.637.631,179,500
23 Feb 20247.507.667.387.497.49717,500
22 Feb 20247.167.577.167.527.521,187,100
21 Feb 20247.227.257.017.107.10631,800
20 Feb 20247.377.527.147.247.241,047,200
16 Feb 20247.547.547.317.497.491,093,700
15 Feb 20247.467.667.367.627.621,883,600
14 Feb 20247.357.697.247.347.34735,600
13 Feb 20247.247.507.147.227.22979,100
12 Feb 20247.457.707.407.607.602,303,200
09 Feb 20247.147.556.917.427.421,070,200
08 Feb 20246.977.136.917.117.111,071,700
07 Feb 20247.467.466.987.007.002,161,200
06 Feb 20247.007.656.957.327.322,944,600
05 Feb 20247.307.357.007.017.01691,000
02 Feb 20247.267.577.127.477.47742,700
01 Feb 20247.417.477.197.327.32785,800
31 Jan 20247.267.637.217.227.22763,900
30 Jan 20247.277.577.167.267.26798,700
29 Jan 20247.027.416.727.367.36904,300
26 Jan 20247.147.367.077.097.09644,800
25 Jan 20247.107.106.867.087.08523,300
24 Jan 20247.247.246.826.946.94662,000
23 Jan 20247.307.406.997.007.00766,200
22 Jan 20246.947.236.847.217.21880,100
19 Jan 20246.836.896.666.876.87576,400
18 Jan 20246.686.796.586.786.78659,400
17 Jan 20246.506.686.466.646.64774,400
16 Jan 20246.836.936.556.656.65958,900
12 Jan 20247.297.476.866.936.931,011,100
11 Jan 20246.847.316.627.237.231,152,700
10 Jan 20246.796.956.716.766.76616,900
09 Jan 20246.917.076.816.826.82620,600
08 Jan 20246.917.096.737.017.011,496,000
05 Jan 20247.127.417.007.257.25923,500
04 Jan 20247.037.246.947.197.19886,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...