AHCO

AdaptHealth Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
AdaptHealth Corporation AHCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.93 3.66% 26.34 18:34:26
Open Price Low Price High Price Close Price Prev Close
25.99 24.805 27.78 26.34 25.41
more quote information »

AHCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.4829.7122.5026.531,906,749-3.14-10.65%
1 Month37.7038.0322.5028.851,914,922-11.36-30.13%
3 Months34.2638.9422.5032.041,420,729-7.92-23.12%
6 Months30.5441.57922.5033.651,130,317-4.20-13.75%
1 Year15.5941.57915.0030.97714,99910.7568.95%
3 Years10.6241.5797.8230.05506,74215.72148.02%
5 Years10.6241.5797.8230.05506,74215.72148.02%

AHCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 26.34 0.93 3.66% 25.99 27.78 24.805 3,339,522
May 06 2021 25.41 -3.39 -11.77% 27.75 27.75 22.50 6,482,721
May 05 2021 28.80 0.09 0.31% 28.63 28.95 28.40 922,026
May 04 2021 28.71 -0.34 -1.17% 28.53 28.89 28.30 732,433
May 03 2021 29.05 -0.01 -0.03% 29.34 29.34 28.44 790,399
Apr 30 2021 29.06 -0.65 -2.19% 29.48 29.71 28.89 606,165
Apr 29 2021 29.71 -0.61 -2.01% 30.31 30.32 28.845 1,476,669
Apr 28 2021 30.32 -0.43 -1.4% 30.76 31.14 30.08 642,843
Apr 27 2021 30.75 1.29 4.38% 29.63 30.89 29.55 1,208,824
Apr 26 2021 29.46 0.05 0.17% 29.60 29.71 29.25 485,855
Apr 23 2021 29.41 0.13 0.44% 29.29 30.60 28.77 938,693
Apr 22 2021 29.28 -0.11 -0.37% 29.35 29.73 28.75 552,184
Apr 21 2021 29.39 1.12 3.96% 28.46 29.45 27.895 606,137
Apr 20 2021 28.27 0.07 0.25% 27.94 28.5291 27.4501 1,459,719
Apr 19 2021 28.20 -0.97 -3.33% 29.36 29.64 27.37 1,089,783
Apr 16 2021 29.17 0.56 1.96% 28.98 29.44 28.33 1,114,054
Apr 15 2021 28.61 -0.38 -1.31% 29.82 29.82 28.21 3,148,389
Apr 14 2021 28.99 -0.70 -2.36% 30.65 31.35 28.20 5,344,662
Apr 13 2021 29.69 -7.30 -19.74% 37.15 37.30 28.70 9,618,279
Apr 12 2021 36.99 -0.89 -2.35% 38.01 38.03 36.63 606,103
Apr 09 2021 37.88 0.27 0.72% 37.70 37.90 36.92 472,506
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.