AdaptHealth Corporation (AHCO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 3.82231404959 | 9.68 | 10.48 | 9.41 | 4022173 | 10.17985372 | CS |
| 4 | 0.05 | 0.5 | 10 | 10.48 | 9.09 | 1748731 | 9.95799758 | CS |
| 12 | -0.72 | -6.6852367688 | 10.77 | 11.36 | 8.6001 | 1118970 | 10.05319056 | CS |
| 26 | 0.43 | 4.46985446985 | 9.62 | 11.9 | 8.575 | 1125123 | 10.35312206 | CS |
| 52 | 2.92 | 40.95371669 | 7.13 | 11.9 | 6.46 | 1101177 | 9.84942997 | CS |
| 156 | -13.89 | -58.0200501253 | 23.94 | 27.48 | 6.37 | 1203620 | 13.85677002 | CS |
| 260 | -0.4 | -3.82775119617 | 10.45 | 41.579 | 6.37 | 986240 | 17.64198667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 10.05 | -0.12 | -1.18 | 10.18 | 10.27 | 9.94 | 545618 |
| 1734996900 | 10.17 | -0.11 | -1.07 | 10.25 | 10.365 | 9.92 | 1430848 |
| 1734737700 | 10.28 | 0.59 | 6.09 | 9.65 | 10.48 | 9.555 | 11860807 |
| 1734651300 | 9.69 | 0.02 | 0.21 | 9.68 | 9.91 | 9.41 | 2251419 |
| 1734564900 | 9.67 | -0.37 | -3.69 | 10.1 | 10.28 | 9.43 | 2068137 |
| 1734478500 | 10.04 | 0.04 | 0.40 | 9.99 | 10.33 | 9.885 | 1442404 |
| 1734392100 | 10 | 0.45 | 4.71 | 9.52 | 10.225 | 9.39 | 1876930 |
| 1734132900 | 9.55 | 0.26 | 2.80 | 9.2 | 9.565 | 9.09 | 1314357 |
| 1734046500 | 9.2899999 | -0.42 | -4.33 | 9.73 | 9.81 | 9.28 | 910921 |
| 1733960100 | 9.71 | 0.17 | 1.78 | 9.5399999 | 9.85 | 9.4 | 1200767 |
| 1733873700 | 9.5399999 | 0.07 | 0.74 | 9.46 | 9.67 | 9.21 | 1074000 |
| 1733787300 | 9.47 | -0.26 | -2.67 | 9.75 | 9.97 | 9.47 | 809306 |
| 1733528100 | 9.73 | 0.01 | 0.10 | 9.74 | 9.795 | 9.47 | 625650 |
| 1733441700 | 9.72 | 0.03 | 0.31 | 9.61 | 9.8 | 9.39 | 866813 |
| 1733355300 | 9.69 | 0.11 | 1.15 | 9.57 | 9.74 | 9.48 | 726395 |
| 1733268900 | 9.58 | -0.46 | -4.58 | 10 | 9.96 | 9.35 | 1171215 |
| 1733182500 | 10.04 | 0.01 | 0.10 | 9.97 | 10.06 | 9.7899999 | 814904 |
| 1732917840 | 10.03 | 0.04 | 0.40 | 10 | 10.045 | 9.92 | 486669 |
| 1732750500 | 9.99 | 0.04 | 0.40 | 10 | 10.31 | 9.945 | 902060 |
| 1732664100 | 9.95 | -0.17 | -1.68 | 10 | 10.1122 | 9.78 | 705194 |
| 1732577700 | 10.12 | 0.26 | 2.69 | 9.91 | 10.31 | 9.76 | 1087965 |
| 1732318500 | 9.855 | -0.04 | -0.35 | 9.93 | 10.17 | 9.76 | 777932 |
| 1732232100 | 9.89 | 0.17 | 1.75 | 9.73 | 9.92 | 9.651 | 539709 |
| 1732145700 | 9.72 | -0.02 | -0.21 | 9.58 | 9.8 | 9.55 | 683111 |
| 1732059300 | 9.74 | 0.17 | 1.78 | 9.33 | 9.93 | 9.33 | 672029 |
| 1731972900 | 9.57 | -0.07 | -0.73 | 9.64 | 9.795 | 9.42 | 727016 |
| 1731713700 | 9.64 | -0.4 | -3.98 | 10.08 | 10.16 | 9.5235 | 793667 |
| 1731627300 | 10.04 | -0.56 | -5.28 | 10.55 | 10.77 | 10 | 1165650 |
| 1731540900 | 10.6 | -0.09 | -0.84 | 10.73 | 11.01 | 10.59 | 1194723 |
| 1731454500 | 10.69 | 0.24 | 2.30 | 10.43 | 11.36 | 10.375 | 1749439 |
| 1731368100 | 10.45 | 0.36 | 3.57 | 10.15 | 10.48 | 9.925 | 975989 |
| 1731108900 | 10.09 | 0.26 | 2.64 | 9.85 | 10.225 | 9.73 | 1136656 |
| 1731022500 | 9.83 | -0.35 | -3.44 | 10.03 | 10.11 | 9.56 | 1297976 |
| 1730936100 | 10.18 | 1 | 10.89 | 9.49 | 10.255 | 9.49 | 2451663 |
| 1730849700 | 9.18 | -0.97 | -9.56 | 8.94 | 9.39 | 8.6001 | 3784770 |
| 1730763300 | 10.15 | -0.35 | -3.33 | 10.43 | 10.52 | 9.835 | 1257574 |
| 1730500500 | 10.5 | 0.21 | 2.04 | 10.4 | 10.75 | 10.4 | 615760 |
| 1730414100 | 10.29 | -0.48 | -4.46 | 10.75 | 10.81 | 10.29 | 576681 |
| 1730327700 | 10.77 | -0.08 | -0.74 | 10.76 | 10.97 | 10.72 | 390951 |
| 1730241300 | 10.85 | 0.03 | 0.28 | 10.75 | 10.87 | 10.7 | 329271 |
| 1730154900 | 10.82 | 0.17 | 1.60 | 10.78 | 10.865 | 10.64 | 340729 |
| 1729895700 | 10.65 | 0.09 | 0.85 | 10.66 | 10.9 | 10.57 | 431056 |
| 1729809300 | 10.56 | -0.07 | -0.66 | 10.75 | 10.77 | 10.36 | 554481 |
| 1729722900 | 10.63 | -0.32 | -2.92 | 10.96 | 11.01 | 10.345 | 489223 |
| 1729636500 | 10.95 | 0.1 | 0.92 | 10.82 | 10.96 | 10.33 | 554138 |
| 1729550100 | 10.85 | -0.15 | -1.36 | 10.95 | 10.96 | 10.73 | 861811 |
| 1729290900 | 11 | 0.17 | 1.57 | 10.82 | 11.1 | 10.67 | 447261 |
| 1729204500 | 10.83 | -0.03 | -0.28 | 10.86 | 10.91 | 10.52 | 400754 |
| 1729118100 | 10.86 | 0.28 | 2.65 | 10.7 | 11.001 | 10.6042 | 772334 |
| 1729031700 | 10.58 | 0.56 | 5.59 | 10.02 | 10.64 | 9.77 | 789406 |
| 1728945300 | 10.02 | -0.07 | -0.69 | 10.01 | 10.1 | 9.95 | 486560 |
| 1728686100 | 10.09 | 0.11 | 1.10 | 9.98 | 10.15 | 9.86 | 848568 |
| 1728599700 | 9.98 | -0.27 | -2.63 | 10.21 | 10.22 | 9.84 | 678601 |
| 1728513300 | 10.25 | -0.01 | -0.10 | 10.25 | 10.35 | 10.1 | 415994 |
| 1728426900 | 10.26 | 0.08 | 0.79 | 10.22 | 10.4 | 10.09 | 560032 |
| 1728340500 | 10.18 | -0.26 | -2.49 | 10.39 | 10.39 | 10.11 | 401222 |
| 1728081300 | 10.44 | 0.03 | 0.29 | 10.57 | 10.59 | 10.295 | 455150 |
| 1727994900 | 10.41 | -0.41 | -3.79 | 10.77 | 10.82 | 10.34 | 461060 |
| 1727908500 | 10.82 | -0.18 | -1.64 | 10.99 | 11.03 | 10.69 | 603547 |
| 1727822100 | 11 | -0.23 | -2.05 | 11.22 | 11.22 | 10.92 | 785535 |
| 1727735700 | 11.23 | 0.1 | 0.90 | 11.16 | 11.3 | 10.97 | 841461 |
| 1727476500 | 11.13 | 0.83 | 8.06 | 10.35 | 11.14 | 10.35 | 1008681 |
| 1727390100 | 10.3 | 0.11 | 1.08 | 10.36 | 10.58 | 10.15 | 620344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
