Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AdaptHealth Corp. - Common Stock (NQ:AHCO)

10.81 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 10.83 11.17 10.70 10.82 1,429,454 -0.02(-0.18%)
Mar 31, 2025 10.52 10.95 10.42 10.84 1,099,644 +0.20(+1.88%)
Mar 28, 2025 10.62 10.73 10.42 10.64 856,018 +0.00(+0.00%)
Mar 27, 2025 10.52 10.74 10.40 10.64 924,139 +0.16(+1.53%)
Mar 26, 2025 10.32 10.63 10.29 10.48 1,198,556 +0.19(+1.85%)
Mar 25, 2025 10.41 10.47 10.20 10.29 1,168,711 -0.10(-0.96%)
Mar 24, 2025 10.18 10.59 10.05 10.39 2,265,981 +0.40(+4.00%)
Mar 21, 2025 9.850 10.14 9.775 9.990 9,000,279 -0.02(-0.20%)
Mar 20, 2025 9.890 10.28 9.890 10.01 1,564,155 -0.01(-0.10%)
Mar 19, 2025 9.840 10.09 9.770 10.02 1,329,348 +0.14(+1.42%)
Mar 18, 2025 9.660 10.10 9.660 9.880 2,259,275 +0.14(+1.44%)
Mar 17, 2025 9.470 9.750 9.440 9.740 1,165,163 +0.14(+1.46%)
Mar 14, 2025 9.450 9.815 9.440 9.600 1,233,041 -0.01(-0.10%)
Mar 13, 2025 9.570 9.730 9.395 9.610 1,384,907 +0.08(+0.84%)
Mar 12, 2025 10.21 10.21 9.410 9.530 2,036,285 -0.59(-5.83%)
Mar 11, 2025 10.39 10.50 10.09 10.12 1,614,188 -0.34(-3.25%)
Mar 10, 2025 10.56 10.83 10.29 10.46 1,521,673 -0.02(-0.19%)
Mar 07, 2025 10.74 10.96 10.45 10.48 1,511,509 -0.27(-2.51%)
Mar 06, 2025 10.32 10.81 10.27 10.75 1,353,355 +0.31(+2.97%)
Mar 05, 2025 10.56 10.79 10.24 10.44 1,976,992 +0.10(+0.97%)
Mar 04, 2025 10.77 10.95 10.34 10.34 1,729,207 -0.66(-6.00%)
Mar 03, 2025 11.38 11.53 10.91 11.00 1,860,383 -0.38(-3.34%)
Feb 28, 2025 11.04 11.44 10.97 11.38 1,758,837 +0.29(+2.61%)
Feb 27, 2025 11.22 11.63 11.02 11.09 2,840,900 -0.01(-0.09%)
Feb 26, 2025 10.64 11.42 10.53 11.10 4,332,399 +0.46(+4.32%)
Feb 25, 2025 9.700 11.02 9.550 10.64 9,300,455 +2.09(+24.44%)
Feb 24, 2025 8.480 8.660 8.350 8.550 1,425,167 +0.10(+1.18%)
Feb 21, 2025 8.790 8.820 8.350 8.450 1,363,089 -0.32(-3.65%)
Feb 20, 2025 8.900 9.100 8.725 8.770 1,093,343 -0.23(-2.56%)
Feb 19, 2025 8.660 9.030 8.580 9.000 1,253,537 +0.26(+2.97%)
Feb 18, 2025 8.760 8.850 8.610 8.740 975,840 -0.04(-0.46%)
Feb 14, 2025 8.910 9.020 8.745 8.780 721,124 -0.15(-1.68%)
Feb 13, 2025 8.990 9.085 8.730 8.930 753,361 -0.02(-0.22%)
Feb 12, 2025 9.060 9.165 8.890 8.950 901,979 -0.24(-2.61%)
Feb 11, 2025 9.120 9.450 9.075 9.190 1,240,574 +0.04(+0.38%)
Feb 10, 2025 9.340 9.450 9.050 9.155 1,163,541 -0.18(-1.88%)
Feb 07, 2025 9.680 9.690 9.285 9.330 1,360,607 -0.33(-3.42%)
Feb 06, 2025 10.18 10.18 9.605 9.660 1,074,554 -0.51(-5.01%)
Feb 05, 2025 9.970 10.20 9.970 10.17 660,906 +0.09(+0.89%)
Feb 04, 2025 10.22 10.26 9.750 10.08 860,335 -0.16(-1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.