Australia markets close in 47 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20238.178.317.938.288.28772,200
07 Dec 20238.618.617.947.987.98773,400
06 Dec 20238.759.158.418.478.47712,500
05 Dec 20239.179.238.288.568.56740,400
04 Dec 20238.929.348.879.209.20905,100
01 Dec 20238.448.898.318.838.83785,900
30 Nov 20238.898.898.468.488.481,105,200
29 Nov 20238.859.228.738.898.89923,200
28 Nov 20238.708.848.528.808.80575,900
27 Nov 20238.648.858.518.748.74775,100
24 Nov 20238.558.718.478.618.61280,800
22 Nov 20238.588.588.298.508.50597,400
21 Nov 20238.498.698.308.328.32739,200
20 Nov 20238.578.698.378.528.52762,100
17 Nov 20238.438.688.378.538.531,105,200
16 Nov 20238.238.398.048.288.28821,200
15 Nov 20238.448.718.288.308.30962,500
14 Nov 20237.878.657.878.458.451,725,800
13 Nov 20236.777.666.767.587.581,190,000
10 Nov 20236.726.976.516.886.881,450,900
09 Nov 20236.546.896.436.816.811,890,700
08 Nov 20237.237.266.376.506.502,441,100
07 Nov 20238.028.116.977.697.691,929,100
06 Nov 20238.558.688.328.458.451,749,700
03 Nov 20237.978.637.678.478.471,688,800
02 Nov 20237.307.607.207.607.60961,600
01 Nov 20237.417.456.927.167.161,319,600
31 Oct 20237.417.507.227.337.33873,900
30 Oct 20237.477.527.217.437.43781,100
27 Oct 20237.507.747.307.407.401,232,700
26 Oct 20237.187.617.117.337.33825,200
25 Oct 20237.407.447.117.187.181,293,800
24 Oct 20237.497.817.497.567.561,004,800
23 Oct 20237.577.717.447.497.49862,900
20 Oct 20237.817.947.597.647.64926,500
19 Oct 20237.547.947.357.707.701,000,600
18 Oct 20237.407.787.287.527.52982,200
17 Oct 20237.057.557.057.517.511,735,100
16 Oct 20237.507.507.107.207.201,654,100
13 Oct 20237.527.647.317.447.441,071,300
12 Oct 20237.587.857.337.517.511,620,500
11 Oct 20238.228.297.397.537.531,597,300
10 Oct 20237.648.437.578.418.411,401,400
09 Oct 20237.887.997.517.567.561,439,500
06 Oct 20237.928.067.667.987.982,429,200
05 Oct 20238.418.538.038.058.051,520,100
04 Oct 20238.528.528.158.468.461,003,200
03 Oct 20238.909.008.408.418.411,335,700
02 Oct 20239.099.108.958.978.97919,300
29 Sept 20238.929.118.779.109.101,331,000
28 Sept 20238.809.018.658.848.841,106,400
27 Sept 20238.778.948.628.788.781,042,000
26 Sept 20238.678.768.518.758.75959,300
25 Sept 20238.508.908.448.808.801,160,700
22 Sept 20238.618.778.418.608.601,474,500
21 Sept 20238.888.908.518.668.662,128,900
20 Sept 20239.469.528.848.948.941,714,900
19 Sept 20239.539.689.459.569.561,215,000
18 Sept 20239.889.929.519.549.541,088,200
15 Sept 20239.709.929.569.749.745,660,000
14 Sept 202310.3010.409.679.729.721,911,500
13 Sept 202310.6210.8410.0810.1410.141,041,900
12 Sept 202310.6410.9110.5910.6110.61725,800
11 Sept 202310.8611.0410.6410.6910.69735,100
08 Sept 202310.6311.0010.2910.7810.781,672,200
07 Sept 202311.0111.0710.4510.6610.661,173,900
06 Sept 202310.9811.1610.8611.0711.07759,700
05 Sept 202311.6911.7410.7610.9310.931,736,700
01 Sept 202312.0812.2411.7711.7911.79817,700
31 Aug 202312.0912.1511.8811.9311.931,384,200
30 Aug 202311.9812.4411.9812.0512.052,963,100
29 Aug 202311.6912.2411.6712.0212.021,137,700
28 Aug 202311.7211.8511.5511.7111.71622,100
25 Aug 202311.6511.8411.5411.6111.61680,500
24 Aug 202311.9312.0711.6211.6511.65962,900
23 Aug 202311.7412.0411.6611.9911.991,136,900
22 Aug 202311.4011.8111.3111.7711.771,021,600
21 Aug 202311.4211.5511.2211.3711.371,371,300
18 Aug 202311.4811.8611.3911.5311.531,740,000
17 Aug 202313.4213.4810.8611.6111.615,344,700
16 Aug 202313.6113.8513.3513.4713.47957,800
15 Aug 202313.7213.7713.4513.4713.47944,600
14 Aug 202313.7313.9913.3713.8413.841,151,600
11 Aug 202313.9814.0613.8513.8813.881,269,700
10 Aug 202314.1414.9913.8314.0014.001,526,200
09 Aug 202314.9814.9814.3514.7714.771,258,700
08 Aug 202314.6315.3714.3214.6814.683,763,200
07 Aug 202313.5713.8413.2313.3013.303,203,600
04 Aug 202313.4013.7913.2313.5713.571,092,200
03 Aug 202313.5113.9413.3713.4313.431,167,400
02 Aug 202313.4813.7213.4513.5713.57750,100
01 Aug 202313.7213.7913.5013.7613.76685,600
31 July 202313.6713.8613.5513.7413.74639,600
28 July 202313.4613.6413.2513.5913.59827,200
27 July 202313.5813.8813.0613.2913.29798,900
26 July 202313.8014.0613.4813.5313.53413,100
25 July 202313.6614.0813.5113.7213.721,069,500
24 July 202313.8914.0213.6913.8313.83470,300
21 July 202314.1114.3713.8013.9713.97659,400
20 July 202314.0714.5514.0514.0614.06741,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...