AHCO

AdaptHealth Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AdaptHealth Corporation AHCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.59 1.94% 31.08 19:04:34
Open Price Low Price High Price Close Price Prev Close
36.00 30.22 36.00 31.08 30.49
more quote information »

AHCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.5036.0029.8731.27979,928-1.42-4.37%
1 Month38.667338.667329.2732.81935,995-7.59-19.62%
3 Months36.4041.57929.2736.06967,861-5.32-14.62%
6 Months21.1541.57919.1332.90698,9119.9346.95%
1 Year16.5041.57910.2529.63447,73614.5888.36%
3 Years10.6241.5797.8228.88359,41320.46192.66%
5 Years10.6241.5797.8228.88359,41320.46192.66%

AHCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 31.08 0.59 1.94% 36.00 36.00 30.22 2,277,374
Mar 03 2021 30.49 -1.63 -5.07% 32.10 32.22 30.32 1,555,297
Mar 02 2021 32.12 0.18 0.56% 32.04 32.33 31.64 858,865
Mar 01 2021 31.94 1.17 3.8% 31.23 32.27 30.91 981,923
Feb 26 2021 30.77 -0.83 -2.63% 31.40 31.80 29.87 806,013
Feb 25 2021 31.60 -0.64 -2.0% 32.50 33.14 31.31 697,543
Feb 24 2021 32.245 1.80 5.93% 30.84 33.11 30.45 916,330
Feb 23 2021 30.44 -0.77 -2.47% 30.53 30.84 29.27 693,747
Feb 22 2021 31.21 -0.54 -1.7% 31.59 32.69 31.11 971,818
Feb 19 2021 31.75 -0.06 -0.19% 31.75 32.3599 31.15 944,546
Feb 18 2021 31.81 -0.35 -1.09% 32.00 32.63 31.3607 591,548
Feb 17 2021 32.16 -0.11 -0.34% 32.11 32.65 31.80 670,554
Feb 16 2021 32.27 -0.62 -1.89% 32.76 32.85 31.73 733,307
Feb 12 2021 32.89 -1.52 -4.42% 34.26 34.85 31.88 1,419,892
Feb 11 2021 34.41 0.67 1.99% 33.80 35.19 33.6109 1,009,584
Feb 10 2021 33.74 -2.52 -6.95% 35.25 35.40 33.72 1,495,421
Feb 09 2021 36.26 0.49 1.37% 35.80 37.09 35.20 533,451
Feb 08 2021 35.77 0.03 0.08% 35.93 35.96 34.81 1,251,534
Feb 05 2021 35.74 -0.26 -0.72% 36.15 36.265 34.77 747,856
See More Historical Prices »


Your Recent History
NASDAQ
AHCO
AdaptHealt..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.