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

8.28

+0.30

(+3.76%)

At close: 04:00PM EST

8.28

0.00

(0.00%)

After hours:

04:02PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	8.17	8.31	7.93	8.28	8.28	772,200
07 Dec 2023	8.61	8.61	7.94	7.98	7.98	773,400
06 Dec 2023	8.75	9.15	8.41	8.47	8.47	712,500
05 Dec 2023	9.17	9.23	8.28	8.56	8.56	740,400
04 Dec 2023	8.92	9.34	8.87	9.20	9.20	905,100
01 Dec 2023	8.44	8.89	8.31	8.83	8.83	785,900
30 Nov 2023	8.89	8.89	8.46	8.48	8.48	1,105,200
29 Nov 2023	8.85	9.22	8.73	8.89	8.89	923,200
28 Nov 2023	8.70	8.84	8.52	8.80	8.80	575,900
27 Nov 2023	8.64	8.85	8.51	8.74	8.74	775,100
24 Nov 2023	8.55	8.71	8.47	8.61	8.61	280,800
22 Nov 2023	8.58	8.58	8.29	8.50	8.50	597,400
21 Nov 2023	8.49	8.69	8.30	8.32	8.32	739,200
20 Nov 2023	8.57	8.69	8.37	8.52	8.52	762,100
17 Nov 2023	8.43	8.68	8.37	8.53	8.53	1,105,200
16 Nov 2023	8.23	8.39	8.04	8.28	8.28	821,200
15 Nov 2023	8.44	8.71	8.28	8.30	8.30	962,500
14 Nov 2023	7.87	8.65	7.87	8.45	8.45	1,725,800
13 Nov 2023	6.77	7.66	6.76	7.58	7.58	1,190,000
10 Nov 2023	6.72	6.97	6.51	6.88	6.88	1,450,900
09 Nov 2023	6.54	6.89	6.43	6.81	6.81	1,890,700
08 Nov 2023	7.23	7.26	6.37	6.50	6.50	2,441,100
07 Nov 2023	8.02	8.11	6.97	7.69	7.69	1,929,100
06 Nov 2023	8.55	8.68	8.32	8.45	8.45	1,749,700
03 Nov 2023	7.97	8.63	7.67	8.47	8.47	1,688,800
02 Nov 2023	7.30	7.60	7.20	7.60	7.60	961,600
01 Nov 2023	7.41	7.45	6.92	7.16	7.16	1,319,600
31 Oct 2023	7.41	7.50	7.22	7.33	7.33	873,900
30 Oct 2023	7.47	7.52	7.21	7.43	7.43	781,100
27 Oct 2023	7.50	7.74	7.30	7.40	7.40	1,232,700
26 Oct 2023	7.18	7.61	7.11	7.33	7.33	825,200
25 Oct 2023	7.40	7.44	7.11	7.18	7.18	1,293,800
24 Oct 2023	7.49	7.81	7.49	7.56	7.56	1,004,800
23 Oct 2023	7.57	7.71	7.44	7.49	7.49	862,900
20 Oct 2023	7.81	7.94	7.59	7.64	7.64	926,500
19 Oct 2023	7.54	7.94	7.35	7.70	7.70	1,000,600
18 Oct 2023	7.40	7.78	7.28	7.52	7.52	982,200
17 Oct 2023	7.05	7.55	7.05	7.51	7.51	1,735,100
16 Oct 2023	7.50	7.50	7.10	7.20	7.20	1,654,100
13 Oct 2023	7.52	7.64	7.31	7.44	7.44	1,071,300
12 Oct 2023	7.58	7.85	7.33	7.51	7.51	1,620,500
11 Oct 2023	8.22	8.29	7.39	7.53	7.53	1,597,300
10 Oct 2023	7.64	8.43	7.57	8.41	8.41	1,401,400
09 Oct 2023	7.88	7.99	7.51	7.56	7.56	1,439,500
06 Oct 2023	7.92	8.06	7.66	7.98	7.98	2,429,200
05 Oct 2023	8.41	8.53	8.03	8.05	8.05	1,520,100
04 Oct 2023	8.52	8.52	8.15	8.46	8.46	1,003,200
03 Oct 2023	8.90	9.00	8.40	8.41	8.41	1,335,700
02 Oct 2023	9.09	9.10	8.95	8.97	8.97	919,300
29 Sept 2023	8.92	9.11	8.77	9.10	9.10	1,331,000
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	1,474,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,408.20+2.60(+0.04%)

ASX 2007,197.40+2.50(+0.03%)

AUD/USD0.6554-0.0026(-0.40%)

OIL71.60+0.37(+0.52%)

GOLD2,011.80-2.70(-0.13%)

Bitcoin AUD64,233.92-2,705.37(-4.04%)

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

AdaptHealth Corp. (AHCO)

ALL ORDS
7,408.20
+2.60(+0.04%)

ASX 200
7,197.40
+2.50(+0.03%)

AUD/USD
0.6554
-0.0026(-0.40%)

OIL
71.60
+0.37(+0.52%)

GOLD
2,011.80
-2.70(-0.13%)

Bitcoin AUD
64,233.92
-2,705.37(-4.04%)