Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| AdaptHealth Corporation | AHCO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.22 | 2.35% | 9.58 | 11:17:10 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.37 | 9.365 | 9.73 | 9.36 |
AHCO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.00 | 10.16 | 9.085 | 9.58 | 935,597 | -0.42 | -4.20% |
| 1 Month | 11.17 | 11.73 | 9.085 | 10.43 | 861,084 | -1.59 | -14.23% |
| 3 Months | 7.14 | 11.73 | 6.725 | 9.32 | 1,177,008 | 2.44 | 34.17% |
| 6 Months | 7.54 | 11.73 | 6.37 | 8.42 | 1,165,269 | 2.04 | 27.06% |
| 1 Year | 11.56 | 15.37 | 6.37 | 9.82 | 1,261,781 | -1.98 | -17.13% |
| 3 Years | 29.36 | 31.14 | 6.37 | 16.75 | 1,166,933 | -19.78 | -67.37% |
| 5 Years | 10.62 | 41.579 | 6.37 | 18.98 | 940,510 | -1.04 | -9.79% |
AHCO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
