Australia Markets closed

AdaptHealth Corp. (AHCO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
17.48+0.49 (+2.88%)
At close: 04:00PM EDT
17.27 -0.21 (-1.20%)
After hours: 06:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202217.3217.7116.8517.4817.481,114,500
19 May 202216.8117.3516.8116.9916.99852,600
18 May 202216.7717.4516.6316.9416.941,085,500
17 May 202216.8617.4616.8617.1217.121,642,600
16 May 202216.1516.9115.9116.5216.521,306,100
13 May 202215.6216.5215.5916.2516.251,588,000
12 May 202213.8516.2013.8515.5515.552,797,200
11 May 202214.8015.2413.9314.1414.142,829,900
10 May 202211.9415.4711.9414.8614.864,647,200
09 May 202212.8413.4011.4011.4311.432,334,900
06 May 202212.7113.0012.3012.9612.96765,600
05 May 202213.2413.3512.5912.8212.82596,800
04 May 202212.6613.6112.5013.5213.52494,900
03 May 202213.1413.2012.6612.7412.741,145,500
02 May 202212.6813.0612.4012.8612.861,294,900
29 Apr 202213.2813.5112.5412.6612.66700,400
28 Apr 202213.4713.4912.4813.3613.36488,800
27 Apr 202213.4513.7113.2413.3013.30684,900
26 Apr 202214.0214.1913.5213.5213.521,244,500
25 Apr 202214.1814.2713.5314.1914.191,249,700
22 Apr 202214.9115.0514.3214.3614.36893,500
21 Apr 202215.3515.5314.7714.9314.931,004,000
20 Apr 202215.7015.7915.2715.2915.29609,900
19 Apr 202215.4815.8715.2415.6415.64791,600
18 Apr 202215.8216.1015.1215.3615.361,092,400
14 Apr 202216.3116.5415.7715.8415.84522,200
13 Apr 202216.2016.5616.1616.2416.24639,500
12 Apr 202215.3617.2415.2416.2916.291,923,200
11 Apr 202215.2715.6715.1515.2115.21531,100
08 Apr 202215.7515.9015.2715.3315.33629,700
07 Apr 202215.6615.8015.1515.5815.58581,200
06 Apr 202216.0116.0715.2415.6615.661,011,200
05 Apr 202216.4416.6315.9416.1916.191,075,800
04 Apr 202216.7116.9116.3516.5516.55970,900
01 Apr 202216.2816.9915.7716.6516.651,313,600
31 Mar 202216.8217.1016.0216.0316.03682,800
30 Mar 202216.9817.2516.7316.9116.91736,500
29 Mar 202216.5217.4316.5217.2017.20986,500
28 Mar 202215.9116.5615.7816.4116.412,374,000
25 Mar 202216.6816.6915.8116.0016.00687,900
24 Mar 202216.5016.7816.1316.5916.59784,800
23 Mar 202216.8517.1916.2316.4616.46771,600
22 Mar 202217.4117.5317.0617.2517.25560,100
21 Mar 202217.4917.6816.9617.2717.27478,200
18 Mar 202217.0017.7516.9417.5817.581,190,800
17 Mar 202216.3917.6716.1817.5017.50974,400
16 Mar 202216.4617.1716.1916.5816.58955,800
15 Mar 202215.1616.1115.1616.0516.05594,800
14 Mar 202215.4915.4915.0115.3415.341,205,700
11 Mar 202216.2516.3215.3815.5115.51625,500
10 Mar 202216.4116.7515.9216.2516.25699,000
09 Mar 202216.9217.6816.5916.6916.69861,500
08 Mar 202215.4416.8415.4116.6916.691,683,700
07 Mar 202215.4416.0915.3615.5415.542,539,600
04 Mar 202214.9915.2714.7015.1015.102,356,800
03 Mar 202215.5315.9914.7715.0015.001,729,100
02 Mar 202215.9416.1515.2315.2815.281,530,000
01 Mar 202217.3017.4015.8815.9215.921,294,300
28 Feb 202215.9317.5415.6117.4317.431,742,900
25 Feb 202215.0616.2414.7416.2016.202,615,800
24 Feb 202214.0615.1913.9515.1915.193,169,800
23 Feb 202215.8816.2215.5015.5615.562,517,200
22 Feb 202216.7716.7715.6015.7315.731,666,000
18 Feb 202217.5017.6316.6816.7716.771,027,900
17 Feb 202218.0618.0617.3717.4317.43663,000
16 Feb 202218.2418.4817.6918.3518.35761,900
15 Feb 202217.7418.4217.6918.3118.31647,700
14 Feb 202218.0318.1417.2917.6017.60699,900
11 Feb 202218.3018.6217.7317.8817.88523,700
10 Feb 202217.5918.8317.5918.3318.332,885,700
09 Feb 202218.1118.3317.8917.9917.99624,300
08 Feb 202217.3618.0617.1617.9817.98838,700
07 Feb 202217.0217.5616.8517.1817.18728,000
04 Feb 202216.9917.2316.5517.1117.11796,200
03 Feb 202217.4517.6817.1317.2017.20716,000
02 Feb 202217.8818.0817.3917.6617.66955,600
01 Feb 202219.1319.2417.1217.9717.971,471,400
31 Jan 202218.0219.0317.5118.9018.902,280,600
28 Jan 202217.6817.8917.1017.8717.872,604,400
27 Jan 202217.8518.1617.6917.8717.87984,300
26 Jan 202218.4618.8117.7317.8617.86742,800
25 Jan 202218.6618.7017.7418.1118.11813,500
24 Jan 202218.4718.9517.5618.9218.921,341,400
21 Jan 202219.1019.3118.3618.4018.40696,000
20 Jan 202218.9820.0018.9819.4019.40605,100
19 Jan 202219.8420.3618.7719.1219.12804,400
18 Jan 202220.4420.4419.2719.5519.551,090,300
14 Jan 202221.4921.7120.2020.4920.49734,800
13 Jan 202222.2822.5221.3921.8021.801,116,300
12 Jan 202223.4123.7422.0222.1522.15869,800
11 Jan 202223.2223.9022.7423.5023.50414,400
10 Jan 202222.4923.1221.9623.0723.07727,000
07 Jan 202222.0222.2921.5722.2522.25605,600
06 Jan 202223.0923.4722.1322.2222.22361,000
05 Jan 202223.2823.7622.9723.1123.11585,200
04 Jan 202223.9424.2223.2023.2923.29544,600
03 Jan 202224.5024.6522.7523.9523.95865,400
31 Dec 202123.7124.7023.6224.4624.461,071,700
30 Dec 202123.0224.0222.9723.4923.49488,400
29 Dec 202123.0023.4522.8223.1223.12485,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...