Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

AdaptHealth Corp. (AHCO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

8.90

+0.06

(+0.68%)

As of 11:04AM EDT. Market open.

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	8.92	9.06	8.77	8.90	8.90	192,169
28 Sept 2023	8.80	9.01	8.65	8.84	8.84	1,106,400
27 Sept 2023	8.77	8.94	8.62	8.78	8.78	1,042,000
26 Sept 2023	8.67	8.76	8.51	8.75	8.75	959,300
25 Sept 2023	8.50	8.90	8.44	8.80	8.80	1,160,700
22 Sept 2023	8.61	8.77	8.41	8.60	8.60	1,424,500
21 Sept 2023	8.88	8.90	8.51	8.66	8.66	2,128,900
20 Sept 2023	9.46	9.52	8.84	8.94	8.94	1,714,900
19 Sept 2023	9.53	9.68	9.45	9.56	9.56	1,215,000
18 Sept 2023	9.88	9.92	9.51	9.54	9.54	1,088,200
15 Sept 2023	9.70	9.92	9.56	9.74	9.74	5,660,000
14 Sept 2023	10.30	10.40	9.67	9.72	9.72	1,911,500
13 Sept 2023	10.62	10.84	10.08	10.14	10.14	1,041,900
12 Sept 2023	10.64	10.91	10.59	10.61	10.61	725,800
11 Sept 2023	10.86	11.04	10.64	10.69	10.69	735,100
08 Sept 2023	10.63	11.00	10.29	10.78	10.78	1,672,200
07 Sept 2023	11.01	11.07	10.45	10.66	10.66	1,173,900
06 Sept 2023	10.98	11.16	10.86	11.07	11.07	759,700
05 Sept 2023	11.69	11.74	10.76	10.93	10.93	1,736,700
01 Sept 2023	12.08	12.24	11.77	11.79	11.79	817,700
31 Aug 2023	12.09	12.15	11.88	11.93	11.93	1,384,200
30 Aug 2023	11.98	12.44	11.98	12.05	12.05	2,963,100
29 Aug 2023	11.69	12.24	11.67	12.02	12.02	1,137,700
28 Aug 2023	11.72	11.85	11.55	11.71	11.71	622,100
25 Aug 2023	11.65	11.84	11.54	11.61	11.61	680,500
24 Aug 2023	11.93	12.07	11.62	11.65	11.65	962,900
23 Aug 2023	11.74	12.04	11.66	11.99	11.99	1,136,900
22 Aug 2023	11.40	11.81	11.31	11.77	11.77	1,021,600
21 Aug 2023	11.42	11.55	11.22	11.37	11.37	1,371,300
18 Aug 2023	11.48	11.86	11.39	11.53	11.53	1,740,000
17 Aug 2023	13.42	13.48	10.86	11.61	11.61	5,344,700
16 Aug 2023	13.61	13.85	13.35	13.47	13.47	957,800
15 Aug 2023	13.72	13.77	13.45	13.47	13.47	944,600
14 Aug 2023	13.73	13.99	13.37	13.84	13.84	1,151,600
11 Aug 2023	13.98	14.06	13.85	13.88	13.88	1,269,700
10 Aug 2023	14.14	14.99	13.83	14.00	14.00	1,526,200
09 Aug 2023	14.98	14.98	14.35	14.77	14.77	1,258,700
08 Aug 2023	14.63	15.37	14.32	14.68	14.68	3,763,200
07 Aug 2023	13.57	13.84	13.23	13.30	13.30	3,203,600
04 Aug 2023	13.40	13.79	13.23	13.57	13.57	1,092,200
03 Aug 2023	13.51	13.94	13.37	13.43	13.43	1,167,400
02 Aug 2023	13.48	13.72	13.45	13.57	13.57	750,100
01 Aug 2023	13.72	13.79	13.50	13.76	13.76	685,600
31 July 2023	13.67	13.86	13.55	13.74	13.74	639,600
28 July 2023	13.46	13.64	13.25	13.59	13.59	827,200
27 July 2023	13.58	13.88	13.06	13.29	13.29	798,900
26 July 2023	13.80	14.06	13.48	13.53	13.53	413,100
25 July 2023	13.66	14.08	13.51	13.72	13.72	1,069,500
24 July 2023	13.89	14.02	13.69	13.83	13.83	470,300
21 July 2023	14.11	14.37	13.80	13.97	13.97	659,400
20 July 2023	14.07	14.55	14.05	14.06	14.06	741,600
19 July 2023	14.70	14.89	14.28	14.34	14.34	1,943,600
18 July 2023	13.57	14.47	13.54	14.45	14.45	2,267,400
17 July 2023	13.22	13.49	13.15	13.48	13.48	805,200
14 July 2023	12.76	13.51	12.76	13.36	13.36	1,061,100
13 July 2023	13.03	13.11	12.75	12.81	12.81	1,196,600
12 July 2023	13.05	13.13	12.71	12.74	12.74	738,200
11 July 2023	12.69	12.84	12.45	12.81	12.81	866,400
10 July 2023	12.13	12.61	12.13	12.59	12.59	872,900
07 July 2023	12.06	12.40	11.77	12.26	12.26	939,700
06 July 2023	11.74	11.96	11.48	11.96	11.96	901,200
05 July 2023	12.00	12.15	11.79	11.94	11.94	1,011,700
03 July 2023	12.13	12.19	11.94	11.98	11.98	598,700
30 June 2023	12.10	12.29	12.02	12.17	12.17	894,400
29 June 2023	11.62	12.06	11.53	11.97	11.97	1,382,500
28 June 2023	11.27	11.74	11.22	11.61	11.61	1,914,100
27 June 2023	9.41	11.42	9.32	11.28	11.28	4,303,400
26 June 2023	9.55	9.80	9.40	9.43	9.43	773,600
23 June 2023	9.78	9.91	9.40	9.53	9.53	2,929,900
22 June 2023	10.37	10.42	9.79	9.88	9.88	1,054,800
21 June 2023	10.32	10.66	10.21	10.39	10.39	1,313,800
20 June 2023	10.04	10.55	9.91	10.37	10.37	1,418,400
16 June 2023	10.02	10.21	9.85	10.10	10.10	3,008,100
15 June 2023	9.94	10.01	9.80	9.98	9.98	1,011,600
14 June 2023	10.15	10.34	9.90	9.98	9.98	1,148,400
13 June 2023	10.54	10.61	9.99	10.15	10.15	1,461,500
12 June 2023	10.34	10.58	10.18	10.54	10.54	901,300
09 June 2023	10.38	10.46	10.21	10.30	10.30	994,200
08 June 2023	10.79	10.87	10.27	10.41	10.41	867,100
07 June 2023	10.10	10.95	10.03	10.78	10.78	3,098,400
06 June 2023	10.20	10.23	9.91	10.00	10.00	1,797,500
05 June 2023	10.49	10.49	10.17	10.20	10.20	875,400
02 June 2023	10.74	10.74	10.32	10.50	10.50	1,206,800
01 June 2023	10.43	10.72	10.40	10.56	10.56	860,400
31 May 2023	10.40	10.63	10.25	10.48	10.48	1,010,400
30 May 2023	10.42	10.66	10.33	10.42	10.42	589,500
26 May 2023	10.58	10.65	10.47	10.48	10.48	390,700
25 May 2023	10.84	10.86	10.46	10.57	10.57	397,600
24 May 2023	11.07	11.13	10.79	10.94	10.94	739,600
23 May 2023	11.33	11.48	11.12	11.18	11.18	627,400
22 May 2023	11.13	11.51	10.92	11.36	11.36	611,200
19 May 2023	11.28	11.38	10.88	11.04	11.04	621,500
18 May 2023	11.19	11.30	10.90	11.10	11.10	841,500
17 May 2023	11.16	11.49	10.95	11.22	11.22	1,039,800
16 May 2023	11.04	11.15	10.63	11.09	11.09	2,252,400
15 May 2023	10.77	11.11	10.69	11.11	11.11	1,097,900
12 May 2023	10.16	10.61	10.07	10.60	10.60	1,556,800
11 May 2023	10.99	10.99	10.00	10.09	10.09	2,707,500
10 May 2023	11.07	11.69	10.91	11.06	11.06	1,542,100
09 May 2023	10.86	11.84	10.21	11.30	11.30	4,643,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6453+0.0022(+0.34%)

OIL90.69-1.02(-1.11%)

GOLD1,878.30-0.30(-0.02%)

Bitcoin AUD41,640.58+103.66(+0.25%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

AdaptHealth Corp. (AHCO)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6453
+0.0022(+0.34%)

OIL
90.69
-1.02(-1.11%)

GOLD
1,878.30
-0.30(-0.02%)

Bitcoin AUD
41,640.58
+103.66(+0.25%)