Australia markets closed

AdaptHealth Corp. (AHCO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
11.52+0.12 (+1.10%)
As of 09:39AM EDT. Market open.
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 202411.4211.5211.4211.5211.5218,646
23 July 202411.2311.5311.0311.4011.40992,900
22 July 202410.7111.1610.5811.1011.10457,600
19 July 202410.7711.0610.5610.6410.64560,700
18 July 202411.2511.5210.7110.7210.72769,900
17 July 202411.2811.5511.1311.2511.25711,700
16 July 202410.8611.3910.8011.3111.311,000,000
15 July 202410.7411.0710.6910.7410.74682,800
12 July 202410.6310.8310.4610.6110.61801,100
11 July 20249.9410.619.9410.4710.471,435,100
10 July 20249.659.779.609.759.75393,800
09 July 20249.439.659.339.619.61711,300
08 July 20249.519.679.419.439.43763,300
05 July 20249.689.769.449.539.53465,400
03 July 20249.9210.009.669.709.70371,100
02 July 20249.709.959.549.899.89451,800
01 July 20249.9710.189.649.739.73783,700
28 June 20249.9210.099.6710.0010.002,922,300
27 June 20249.859.889.499.869.861,064,300
26 June 20249.629.839.459.829.821,670,400
25 June 202410.2610.269.679.689.681,695,600
24 June 202411.0511.229.9310.1610.162,390,400
21 June 202411.1011.5211.0111.0611.062,596,900
20 June 202411.1511.3611.0111.2911.29605,900
18 June 202411.1011.4011.0711.2411.24549,200
17 June 202411.2311.3210.9811.2811.28631,700
14 June 202411.4111.4511.0811.3311.33729,900
13 June 202411.5211.6511.2311.6011.60746,300
12 June 202411.5011.7911.4411.5211.521,195,000
11 June 202410.8611.2810.6611.1611.16622,200
10 June 202410.9511.1610.6010.9810.981,055,000
07 June 202410.9811.3310.9411.2011.201,029,000
06 June 202410.3511.4910.2011.1211.122,274,500
05 June 20249.3510.349.2610.3310.33795,500
04 June 20249.499.499.239.289.28655,100
03 June 20249.679.769.369.579.57674,100
31 May 20249.799.849.329.489.48757,400
30 May 20249.9010.299.659.699.69786,200
29 May 20249.9010.059.789.999.99585,900
28 May 202410.2510.489.8910.1110.11916,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...