Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| AdaptHealth Corporation | AHCO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.37 | 4.19% | 9.20 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.92 | 8.87 | 9.34 | 9.20 | 8.83 |
AHCO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.64 | 9.34 | 8.31 | 8.73 | 833,056 | 0.56 | 6.48% |
| 1 Month | 8.55 | 9.34 | 6.37 | 7.92 | 1,147,255 | 0.65 | 7.6% |
| 3 Months | 10.86 | 11.04 | 6.37 | 8.28 | 1,297,856 | -1.66 | -15.29% |
| 6 Months | 10.49 | 15.37 | 6.37 | 10.32 | 1,345,254 | -1.29 | -12.3% |
| 1 Year | 22.62 | 23.00 | 6.37 | 12.58 | 1,236,554 | -13.42 | -59.33% |
| 3 Years | 35.08 | 41.579 | 6.37 | 20.05 | 1,169,353 | -25.88 | -73.77% |
| 5 Years | 10.62 | 41.579 | 6.37 | 20.20 | 918,511 | -1.42 | -13.37% |
AHCO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2023 | 9.20 | 0.37 | 4.19% | 8.92 | 9.34 | 8.87 | 905,113 |
| Dec 01 2023 | 8.83 | 0.35 | 4.13% | 8.44 | 8.89 | 8.31 | 785,862 |
| Nov 30 2023 | 8.48 | -0.41 | -4.61% | 8.89 | 8.89 | 8.46 | 1,105,201 |
| Nov 29 2023 | 8.89 | 0.09 | 1.02% | 8.85 | 9.22 | 8.73 | 923,178 |
| Nov 28 2023 | 8.80 | 0.06 | 0.69% | 8.70 | 8.84 | 8.52 | 575,930 |
| Nov 27 2023 | 8.74 | 0.13 | 1.51% | 8.64 | 8.845 | 8.51 | 775,111 |
| Nov 24 2023 | 8.61 | 0.11 | 1.29% | 8.55 | 8.71 | 8.47 | 280,787 |
| Nov 22 2023 | 8.50 | 0.18 | 2.16% | 8.58 | 8.58 | 8.29 | 597,139 |
| Nov 21 2023 | 8.32 | -0.20 | -2.35% | 8.49 | 8.69 | 8.30 | 739,208 |
| Nov 20 2023 | 8.52 | -0.01 | -0.12% | 8.57 | 8.69 | 8.37 | 762,101 |
| Nov 17 2023 | 8.53 | 0.25 | 3.02% | 8.43 | 8.68 | 8.37 | 1,105,238 |
| Nov 16 2023 | 8.28 | -0.02 | -0.24% | 8.27 | 8.39 | 8.04 | 821,196 |
| Nov 15 2023 | 8.30 | -0.15 | -1.78% | 8.44 | 8.71 | 8.28 | 949,750 |
| Nov 14 2023 | 8.45 | 0.87 | 11.48% | 7.87 | 8.65 | 7.87 | 1,725,764 |
| Nov 13 2023 | 7.58 | 0.70 | 10.17% | 6.77 | 7.66 | 6.76 | 1,190,009 |
| Nov 10 2023 | 6.88 | 0.07 | 1.03% | 6.72 | 6.965 | 6.515 | 1,450,869 |
| Nov 09 2023 | 6.81 | 0.31 | 4.77% | 6.54 | 6.89 | 6.42 | 1,890,650 |
| Nov 08 2023 | 6.50 | -1.19 | -15.47% | 7.23 | 7.265 | 6.37 | 2,441,110 |
| Nov 07 2023 | 7.69 | -0.76 | -8.99% | 8.02 | 8.11 | 6.97 | 1,929,072 |
| Nov 06 2023 | 8.45 | -0.02 | -0.24% | 8.55 | 8.68 | 8.325 | 1,749,678 |
