AHCO - AdaptHealth Corp.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202310.4010.6310.2510.4810.481,010,400
30 May 202310.4210.6610.3310.4210.42589,500
26 May 202310.5810.6510.4710.4810.48390,700
25 May 202310.8410.8610.4610.5710.57397,600
24 May 202311.0711.1310.7910.9410.94739,600
23 May 202311.3311.4811.1211.1811.18627,400
22 May 202311.1311.5110.9211.3611.36611,200
19 May 202311.2811.3810.8811.0411.04621,500
18 May 202311.1911.3010.9011.1011.10841,500
17 May 202311.1611.4910.9511.2211.221,039,800
16 May 202311.0411.1510.6311.0911.092,252,400
15 May 202310.7711.1110.6911.1111.111,097,900
12 May 202310.1610.6110.0710.6010.601,556,800
11 May 202310.9910.9910.0010.0910.092,707,500
10 May 202311.0711.6910.9111.0611.061,542,100
09 May 202310.8611.8410.2111.3011.304,643,900
08 May 202311.6812.0911.6112.0712.071,861,900
05 May 202311.2611.8511.2611.6611.661,205,800
04 May 202311.4511.4510.9111.0011.001,561,700
03 May 202311.3911.6911.3211.5611.56876,600
02 May 202311.7111.8811.2711.3311.33979,000
01 May 202311.8611.9311.6111.7511.75727,400
28 Apr 202311.8311.9711.6011.8811.88795,300
27 Apr 202311.5211.8311.4011.7511.75632,500
26 Apr 202311.4311.7011.4111.4811.481,068,700
25 Apr 202311.9812.0811.4911.4911.49910,900
24 Apr 202312.2512.3612.0612.1312.13918,900
21 Apr 202311.7912.2811.7412.2512.251,222,700
20 Apr 202311.8011.9411.6411.7611.761,045,100
19 Apr 202311.5611.9211.3711.9011.901,013,100
18 Apr 202311.8711.8711.4011.6511.651,869,800
17 Apr 202311.9012.0011.5011.7611.761,463,500
14 Apr 202312.2612.4711.9011.9511.951,455,900
13 Apr 202312.1412.2912.0412.1612.16962,300
12 Apr 202312.1312.3411.9412.0812.081,233,200
11 Apr 202312.1712.3712.0712.1412.14871,400
10 Apr 202312.1812.2911.9012.1512.151,434,600
06 Apr 202312.1312.2811.9112.1512.151,768,600
05 Apr 202312.2712.3612.0112.1312.131,194,200
04 Apr 202312.5212.7112.0512.1012.102,395,700
03 Apr 202312.4912.6512.1212.5212.521,984,300
31 Mar 202312.8713.0512.3612.4312.433,727,500
30 Mar 202313.3313.6312.8512.8812.881,617,500
29 Mar 202313.9514.1513.0813.1813.183,108,300
28 Mar 202313.8914.1113.7513.8513.85387,400
27 Mar 202314.0414.3913.8113.8813.88629,200
24 Mar 202313.5013.8813.3213.8313.831,071,300
23 Mar 202313.8013.9413.4413.6813.68938,600
22 Mar 202314.3714.4213.7213.7413.74970,800
21 Mar 202313.6914.4413.6714.4014.401,070,800
20 Mar 202313.5113.6913.4113.5013.501,125,700
17 Mar 202313.5313.6413.3313.4913.491,905,000
16 Mar 202313.3313.7912.8813.6713.67874,100
15 Mar 202312.8913.8012.8913.5313.531,221,100
14 Mar 202313.5513.6713.0513.2713.271,346,700
13 Mar 202313.5513.7412.5413.1613.161,530,800
10 Mar 202314.5014.5513.6913.8013.801,896,200
09 Mar 202314.8114.8614.4914.5614.56995,200
08 Mar 202315.0115.1614.9414.9414.94737,000
07 Mar 202314.9715.1014.7415.0715.071,153,700
06 Mar 202315.8615.9014.9314.9514.951,405,400
03 Mar 202315.5916.3915.5516.0016.001,646,400
02 Mar 202314.9315.6114.9015.5015.502,090,800
01 Mar 202315.9516.0715.0315.1315.133,025,700
28 Feb 202317.5017.8515.6115.9915.999,134,600
27 Feb 202322.1322.5721.9421.9821.981,288,500
24 Feb 202322.4422.6922.0022.1922.191,223,800
23 Feb 202322.4722.9422.1522.7322.731,405,300
22 Feb 202322.1022.4821.9822.4722.471,046,000
21 Feb 202322.0322.3021.8022.0922.091,183,500
17 Feb 202322.1322.3321.8422.2622.26487,100
16 Feb 202321.7722.1821.6022.0622.06727,600
15 Feb 202320.9722.0620.9722.0422.04852,200
14 Feb 202321.0721.4920.8021.0721.07630,400
13 Feb 202320.6521.1920.4921.1721.17519,600
10 Feb 202320.3020.6520.0220.6220.62471,400
09 Feb 202320.6220.7320.1920.2820.28392,500
08 Feb 202320.5420.8120.4820.5620.56377,200
07 Feb 202320.0920.7119.9120.6520.65595,900
06 Feb 202321.2921.4619.9420.1420.141,469,500
03 Feb 202321.1221.6420.8721.4021.40544,600
02 Feb 202321.6021.9021.1221.3321.33842,700
01 Feb 202321.3921.5921.0021.3821.38669,200
31 Jan 202321.1621.5021.0521.4321.43952,800
30 Jan 202321.0721.4220.8721.0321.03348,900
27 Jan 202321.2221.3520.9621.1921.19272,600
26 Jan 202321.1621.5520.9721.2521.25366,500
25 Jan 202320.6620.9720.2220.9420.94405,900
24 Jan 202321.3921.4020.7520.7620.76438,500
23 Jan 202320.9921.4420.7221.4021.40985,500
20 Jan 202321.7721.7720.9821.0321.03565,900
19 Jan 202321.3521.8221.3521.6321.63660,600
18 Jan 202321.9622.0421.3721.4921.49591,500
17 Jan 202321.7922.3621.7021.9421.94635,800
13 Jan 202320.8121.8720.7421.7221.721,062,500
12 Jan 202320.4920.9620.1620.9620.961,017,800
11 Jan 202320.5220.8920.0520.3020.30995,800
10 Jan 202319.6820.5719.5220.5720.57729,500
09 Jan 202319.8220.0119.7019.7219.72428,100
06 Jan 202319.6919.8219.2219.6519.65420,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...