AHCO

AdaptHealth Historical Data

Company Name Stock Ticker Symbol Market Type
AdaptHealth Corporation AHCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.35 -1.48% 23.27 11:56:07
Open Price Low Price High Price Close Price Prev Close
23.44 22.85 23.44 23.62
more quote information »

AHCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.5226.4921.6223.581,945,940-2.25-8.82%
1 Month20.3127.4819.9924.093,009,3262.9614.57%
3 Months17.2827.4816.5821.811,712,0105.9934.66%
6 Months17.7427.4811.4018.931,460,6975.5331.17%
1 Year25.42528.7511.4020.231,148,007-2.16-8.48%
3 Years10.6241.5797.8224.35794,09012.65119.11%
5 Years10.6241.5797.8224.35794,09012.65119.11%

AHCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 23.62 0.43 1.85% 23.13 23.68 23.02 1,038,598
Aug 11 2022 23.19 -0.23 -0.98% 23.57 24.00 23.12 1,273,421
Aug 10 2022 23.42 1.18 5.31% 21.84 23.44 21.83 2,176,090
Aug 09 2022 22.24 -3.48 -13.53% 23.76 24.93 21.62 2,985,533
Aug 08 2022 25.72 0.22 0.86% 25.52 26.49 25.50 2,256,060
Aug 05 2022 25.50 0.14 0.55% 24.99 25.79 24.5315 2,332,255
Aug 04 2022 25.36 0.51 2.05% 24.90 25.78 24.40 2,798,647
Aug 03 2022 24.85 0.70 2.9% 24.48 27.48 24.17 28,776,976
Aug 02 2022 24.15 1.85 8.3% 24.10 24.405 23.55 8,502,516
Aug 01 2022 22.30 0.19 0.86% 22.10 22.40 21.8795 647,635
Jul 29 2022 22.11 0.18 0.82% 21.83 22.16 21.5174 570,164
Jul 28 2022 21.93 0.59 2.76% 21.48 22.12 21.22 546,730
Jul 27 2022 21.34 0.30 1.43% 21.21 21.54 21.05 528,335
Jul 26 2022 21.04 0.04 0.19% 20.93 21.4501 20.91 670,874
Jul 25 2022 21.00 -0.01 -0.05% 21.07 21.23 20.88 383,427
Jul 22 2022 21.01 -0.51 -2.37% 21.52 21.83 20.89 630,457
Jul 21 2022 21.52 0.68 3.26% 20.76 21.52 20.63 738,113
Jul 20 2022 20.84 0.56 2.76% 20.30 21.03 20.18 780,238
Jul 19 2022 20.28 0.01 0.05% 20.51 20.78 19.99 1,755,782
Jul 18 2022 20.27 0.13 0.65% 20.31 20.62 20.035 794,678
Jul 15 2022 20.14 0.53 2.7% 19.96 20.47 19.365 1,076,066
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.

Log in to InvestorsHub
Register Now