Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AHCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 9.58 | -0.20 | -2.04% | 9.61 | 9.80 | 9.51 | 469,020 |
| 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 | 813,906 |
| 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% | 9.96 | 10.012 | 9.58 | 1,146,451 |
| Apr 09 2024 | 10.40 | 0.00 | 0.00% | 10.39 | 10.60 | 10.28 | 784,465 |
| Apr 08 2024 | 10.40 | -0.07 | -0.67% | 10.61 | 10.84 | 10.315 | 642,246 |
| Apr 05 2024 | 10.47 | 0.03 | 0.29% | 10.55 | 10.605 | 10.16 | 1,049,006 |
| Apr 04 2024 | 10.44 | -0.49 | -4.48% | 11.07 | 11.07 | 10.34 | 796,344 |
| Apr 03 2024 | 10.93 | 0.14 | 1.30% | 10.72 | 11.065 | 10.65 | 751,534 |
| Apr 02 2024 | 10.79 | -0.41 | -3.66% | 11.03 | 11.08 | 10.65 | 899,868 |
| Apr 01 2024 | 11.20 | -0.31 | -2.69% | 11.66 | 11.725 | 11.18 | 1,010,159 |
| Mar 28 2024 | 11.51 | 0.15 | 1.32% | 11.36 | 11.73 | 11.36 | 927,954 |
| Mar 27 2024 | 11.36 | 0.08 | 0.71% | 11.42 | 11.665 | 11.185 | 867,161 |
| Mar 26 2024 | 11.28 | -0.01 | -0.09% | 11.50 | 11.50 | 11.255 | 756,392 |
| Mar 25 2024 | 11.29 | 0.24 | 2.17% | 11.08 | 11.46 | 11.08 | 622,447 |
| Mar 22 2024 | 11.05 | -0.03 | -0.27% | 11.17 | 11.28 | 11.00 | 759,592 |
| Mar 21 2024 | 11.08 | 0.16 | 1.47% | 11.03 | 11.22 | 10.92 | 1,214,621 |
| Mar 20 2024 | 10.92 | 0.42 | 4.00% | 10.42 | 11.12 | 10.31 | 923,881 |
| Mar 19 2024 | 10.50 | 0.54 | 5.42% | 9.91 | 10.565 | 9.91 | 987,104 |
| Mar 18 2024 | 9.96 | -0.32 | -3.11% | 10.29 | 10.36 | 9.79 | 765,024 |
| Mar 15 2024 | 10.28 | 0.13 | 1.28% | 10.07 | 10.455 | 10.07 | 1,853,422 |
| Mar 14 2024 | 10.15 | -0.21 | -2.03% | 10.40 | 10.57 | 10.07 | 1,373,320 |
| Mar 13 2024 | 10.36 | -0.47 | -4.34% | 10.70 | 10.84 | 10.25 | 753,304 |
| Mar 12 2024 | 10.83 | -0.01 | -0.09% | 10.83 | 10.95 | 10.69 | 734,956 |
| Mar 11 2024 | 10.84 | -0.01 | -0.09% | 11.02 | 11.29 | 10.78 | 798,260 |
| Mar 08 2024 | 10.85 | -0.11 | -1.00% | 11.15 | 11.425 | 10.84 | 1,309,157 |
| Mar 07 2024 | 10.96 | 0.48 | 4.58% | 10.68 | 11.16 | 10.36 | 1,697,397 |
| Mar 06 2024 | 10.48 | 0.11 | 1.06% | 10.53 | 10.58 | 10.29 | 853,915 |
| Mar 05 2024 | 10.37 | -0.21 | -1.98% | 10.49 | 10.62 | 10.29 | 788,290 |
| Mar 04 2024 | 10.58 | 0.06 | 0.57% | 10.66 | 10.67 | 10.24 | 1,065,988 |
| Mar 01 2024 | 10.52 | 0.29 | 2.83% | 10.23 | 10.895 | 10.23 | 1,598,390 |
| Feb 29 2024 | 10.23 | -0.04 | -0.39% | 10.51 | 10.68 | 9.955 | 1,704,766 |
| Feb 28 2024 | 10.27 | 0.27 | 2.70% | 10.20 | 10.595 | 9.89 | 3,512,475 |
| Feb 27 2024 | 10.00 | 2.37 | 31.06% | 8.91 | 10.165 | 8.69 | 5,653,037 |
| Feb 26 2024 | 7.63 | 0.14 | 1.87% | 7.44 | 7.83 | 7.25 | 1,179,504 |
| Feb 23 2024 | 7.49 | -0.03 | -0.40% | 7.50 | 7.665 | 7.38 | 717,485 |
| Feb 22 2024 | 7.52 | 0.42 | 5.92% | 7.16 | 7.565 | 7.16 | 1,187,086 |
| Feb 21 2024 | 7.10 | -0.14 | -1.93% | 7.22 | 7.25 | 7.015 | 631,765 |
| Feb 20 2024 | 7.24 | -0.25 | -3.34% | 7.37 | 7.52 | 7.14 | 1,047,171 |
| Feb 16 2024 | 7.49 | -0.13 | -1.71% | 7.54 | 7.54 | 7.31 | 1,093,696 |
| Feb 15 2024 | 7.62 | 0.28 | 3.81% | 7.40 | 7.655 | 7.355 | 1,883,591 |
| Feb 14 2024 | 7.34 | 0.12 | 1.66% | 7.35 | 7.69 | 7.235 | 735,611 |
| Feb 13 2024 | 7.22 | -0.38 | -5.00% | 7.24 | 7.50 | 7.14 | 979,057 |
| Feb 12 2024 | 7.60 | 0.18 | 2.43% | 7.45 | 7.70 | 7.40 | 2,303,193 |
| Feb 09 2024 | 7.42 | 0.31 | 4.36% | 7.14 | 7.55 | 6.91 | 1,070,189 |
| Feb 08 2024 | 7.11 | 0.11 | 1.57% | 6.97 | 7.13 | 6.915 | 1,071,710 |
| Feb 07 2024 | 7.00 | -0.32 | -4.37% | 7.46 | 7.46 | 6.98 | 2,161,235 |
| Feb 06 2024 | 7.32 | 0.31 | 4.42% | 7.00 | 7.65 | 6.955 | 2,944,575 |
| Feb 05 2024 | 7.01 | -0.46 | -6.16% | 7.30 | 7.35 | 7.00 | 691,013 |
| Feb 02 2024 | 7.47 | 0.15 | 2.05% | 7.26 | 7.565 | 7.12 | 742,676 |
| Feb 01 2024 | 7.32 | 0.10 | 1.39% | 7.41 | 7.47 | 7.19 | 785,815 |
| Jan 31 2024 | 7.22 | -0.04 | -0.55% | 7.26 | 7.63 | 7.22 | 763,866 |
| Jan 30 2024 | 7.26 | -0.10 | -1.36% | 7.27 | 7.575 | 7.16 | 798,747 |
| Jan 29 2024 | 7.36 | 0.27 | 3.81% | 7.02 | 7.415 | 6.725 | 904,278 |
