Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| AdaptHealth Corporation | AHCO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 9.19 | 07:00:13 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.19 |
AHCO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.50 | 10.71 | 8.985 | 9.87 | 1,946,109 | -1.31 | -12.48% |
| 1 Month | 10.00 | 10.71 | 8.985 | 9.81 | 1,147,321 | -0.81 | -8.10% |
| 3 Months | 7.54 | 11.73 | 7.015 | 10.01 | 1,175,795 | 1.65 | 21.88% |
| 6 Months | 6.72 | 11.73 | 6.43 | 8.74 | 1,155,534 | 2.47 | 36.76% |
| 1 Year | 11.07 | 15.37 | 6.37 | 9.72 | 1,256,408 | -1.88 | -16.98% |
| 3 Years | 25.98 | 30.33 | 6.37 | 16.30 | 1,165,906 | -16.79 | -64.63% |
| 5 Years | 10.62 | 41.579 | 6.37 | 18.79 | 947,900 | -1.43 | -13.47% |
AHCO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 9.19 | -0.50 | -5.16% | 9.66 | 9.69 | 8.985 | 1,469,877 |
| May 08 2024 | 9.69 | -0.07 | -0.72% | 9.66 | 9.97 | 9.355 | 1,744,653 |
| May 07 2024 | 9.76 | -0.84 | -7.92% | 9.16 | 10.115 | 9.00 | 3,344,285 |
| May 06 2024 | 10.60 | 0.34 | 3.31% | 10.53 | 10.71 | 10.36 | 1,364,570 |
| May 03 2024 | 10.26 | -0.09 | -0.87% | 10.50 | 10.58 | 9.89 | 1,807,161 |
| May 02 2024 | 10.35 | 0.29 | 2.88% | 10.29 | 10.435 | 10.16 | 1,026,821 |
| May 01 2024 | 10.06 | 0.21 | 2.13% | 9.84 | 10.425 | 9.71 | 738,740 |
| Apr 30 2024 | 9.85 | -0.28 | -2.76% | 9.96 | 10.16 | 9.84 | 843,997 |
| Apr 29 2024 | 10.13 | 0.17 | 1.71% | 10.01 | 10.31 | 9.915 | 986,267 |
| Apr 26 2024 | 9.96 | 0.38 | 3.97% | 9.69 | 9.96 | 9.59 | 1,053,761 |
| Apr 25 2024 | 9.58 | -0.20 | -2.04% | 9.66 | 9.72 | 9.52 | 460,151 |
| Apr 24 2024 | 9.78 | -0.03 | -0.31% | 9.72 | 9.895 | 9.67 | 522,986 |
| Apr 23 2024 | 9.81 | 0.21 | 2.19% | 9.65 | 10.18 | 9.335 | 970,304 |
| Apr 22 2024 | 9.60 | 0.26 | 2.78% | 9.40 | 9.70 | 9.27 | 793,590 |
| Apr 19 2024 | 9.34 | -0.02 | -0.21% | 9.37 | 9.73 | 9.20 | 1,109,186 |
| Apr 18 2024 | 9.36 | -0.07 | -0.74% | 9.70 | 9.81 | 9.205 | 924,487 |
| Apr 17 2024 | 9.43 | -0.18 | -1.87% | 9.63 | 9.865 | 9.085 | 1,536,242 |
| Apr 16 2024 | 9.61 | -0.27 | -2.73% | 9.79 | 9.90 | 9.59 | 790,696 |
| Apr 15 2024 | 9.88 | 0.04 | 0.41% | 10.05 | 10.05 | 9.645 | 763,833 |
| Apr 12 2024 | 9.84 | -0.21 | -2.09% | 10.00 | 10.16 | 9.675 | 662,725 |
| Apr 11 2024 | 10.05 | 0.16 | 1.62% | 9.99 | 10.07 | 9.77 | 792,050 |
| Apr 10 2024 | 9.89 | -0.51 | -4.90% | 9.81 | 9.925 | 9.58 | 1,064,103 |
