Home

AdaptHealth Corp. - Common Stock (AHCO)

9.5400
-0.0900 (-0.93%)
NASDAQ · Last Trade: Oct 22nd, 9:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AdaptHealth Corp. - Common Stock (AHCO)

DateOpenHighLowCloseVolumeAdjusted Close
10/21/20259.479.719.419.63987,1409.63
10/20/20259.199.599.159.47909,9649.47
10/17/20259.109.228.999.14670,1109.14
10/16/20259.199.399.089.13799,1579.13
10/15/20259.099.249.069.20636,6709.20
10/14/20258.659.058.629.04611,1229.04
10/13/20258.858.978.698.70639,4718.70
10/10/20259.039.128.698.70952,3578.70
10/09/20258.969.108.868.96409,8638.96
10/08/20259.059.078.898.96418,5248.96
10/07/20258.959.068.929.02740,1319.02
10/06/20259.189.258.948.96787,4608.96
10/03/20259.409.659.079.091,374,1749.09
10/02/20259.119.469.079.44889,2469.44
10/01/20258.919.158.859.11942,0819.11
9/30/20258.678.968.668.95874,4678.95
9/29/20258.938.978.628.68845,3568.68
9/26/20258.729.018.728.89741,3238.89
9/25/20258.858.908.648.731,125,8148.73
9/24/20258.999.058.868.95526,6538.95
9/23/20258.989.298.878.97907,1468.97
9/22/20258.838.948.768.85941,2198.85
9/19/20259.229.268.878.892,662,9618.89
9/18/20258.919.238.899.221,207,3149.22
9/17/20259.279.428.898.911,038,5948.91
9/16/20259.089.309.009.221,090,0009.22
9/15/20259.329.379.109.111,126,8939.11
9/12/20259.479.509.279.29796,8319.29
9/11/20259.159.599.159.531,367,0569.53
9/10/20259.179.299.079.16615,0379.16
9/09/20259.489.529.229.23860,6149.23
9/08/20259.559.559.229.42898,7409.42
9/05/20259.209.549.149.511,369,4549.51
9/04/20259.149.218.959.21803,1579.21
9/03/20259.109.178.969.091,037,7559.09
9/02/20259.349.499.139.151,068,1189.15
8/29/20259.249.649.159.491,096,8029.49
8/28/20259.309.349.119.24790,4819.24
8/27/20259.159.319.109.21618,3339.21
8/26/20259.169.299.139.21808,6979.21
8/25/20259.559.559.149.23875,2279.23
8/22/20259.369.959.329.611,382,6769.61
8/21/20259.309.489.299.32555,6599.32
8/20/20259.459.459.219.33576,9969.33
8/19/20259.399.569.339.45724,1079.45
8/18/20259.579.649.379.38905,6509.38
8/15/20259.629.629.419.48688,4619.48
8/14/20259.469.599.369.49879,6709.49
8/13/20259.6310.379.609.751,949,7239.75
8/12/20259.409.579.279.541,108,3749.54
8/11/20259.279.429.169.33906,1249.33
8/08/20259.349.379.039.191,004,1309.19
8/07/20259.939.949.149.281,400,7219.28
8/06/202510.1010.209.819.851,683,7389.85
8/05/20259.1110.149.0210.113,491,71110.11
8/04/20258.749.278.609.111,497,9449.11
8/01/20258.909.088.578.751,238,7348.75
7/31/20259.059.168.818.971,082,4588.97
7/30/20259.339.459.109.13996,7639.13
7/29/20259.599.599.269.33799,2059.33
7/28/20259.499.679.329.591,052,6539.59
7/25/20259.289.479.079.44699,8179.44
7/24/20259.609.659.189.221,332,2369.22
7/23/20259.489.659.389.64921,4879.64
7/22/20259.279.649.179.481,426,3239.48