AHCO

AdaptHealth Historical Data

AHCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 27.21 -0.47 -1.7% 27.90 27.90 26.995 428,143
Jun 10 2021 27.68 1.23 4.65% 26.56 27.70 26.2725 648,826
Jun 09 2021 26.45 -0.52 -1.93% 27.02 27.40 26.34 616,192
Jun 08 2021 26.97 0.28 1.05% 26.79 27.23 26.285 669,257
Jun 07 2021 26.69 0.88 3.41% 25.77 26.92 25.48 952,628
Jun 04 2021 25.81 0.47 1.85% 26.245 26.245 25.24 476,413
Jun 03 2021 25.34 -0.61 -2.35% 25.99 26.2267 25.24 931,489
Jun 02 2021 25.95 0.25 0.97% 26.22 26.27 25.24 1,758,094
Jun 01 2021 25.70 -0.49 -1.87% 26.13 26.36 25.46 787,461
May 31 2021 26.19 0.00 +0.00% 26.76 27.12 26.15 0
May 28 2021 26.19 -0.51 -1.91% 26.76 27.12 26.15 547,256
May 27 2021 26.70 -0.28 -1.04% 27.00 27.00 25.90 1,985,703
May 26 2021 26.98 0.96 3.69% 26.19 27.08 26.19 1,331,851
May 25 2021 26.02 0.89 3.54% 25.47 26.50 25.41 886,511
May 24 2021 25.13 0.06 0.24% 25.14 25.60 24.79 392,698
May 21 2021 25.07 0.54 2.2% 25.385 25.385 24.53 759,336
May 20 2021 24.53 0.17 0.7% 24.55 25.00 23.84 611,459
May 19 2021 24.36 0.88 3.75% 23.04 24.40 23.01 775,433
May 18 2021 23.48 -0.63 -2.61% 24.855 24.855 23.29 2,061,910
May 17 2021 24.11 -1.17 -4.63% 25.28 25.38 23.99 1,946,481
May 14 2021 25.28 -0.83 -3.18% 26.74 27.34 25.23 1,053,001
May 13 2021 26.11 1.32 5.32% 24.65 26.3025 24.50 1,401,602
May 12 2021 24.79 0.27 1.1% 24.05 25.61 24.05 1,027,087
May 11 2021 24.52 -0.41 -1.64% 24.16 25.14 24.00 1,582,310
May 10 2021 24.93 -1.41 -5.35% 25.98 26.30 24.69 1,325,073
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
Apr 08 2021 37.61 -0.33 -0.87% 38.32 38.56 37.40 646,856
Apr 07 2021 37.94 -0.02 -0.05% 37.63 38.66 37.475 544,323
Apr 06 2021 37.96 -0.54 -1.4% 38.40 38.84 37.45 589,356
Apr 05 2021 38.50 1.40 3.77% 37.28 38.68 37.27 965,725
Apr 02 2021 37.10 0.00 +0.00% 36.75 37.82 36.75 0
Apr 01 2021 37.10 0.34 0.92% 36.75 37.82 36.75 618,135
Mar 31 2021 36.76 1.94 5.57% 34.88 37.03 34.4735 1,000,991
Mar 30 2021 34.82 0.18 0.52% 34.70 35.31 34.24 391,775
Mar 29 2021 34.64 -0.61 -1.73% 35.13 35.88 34.585 496,297
Mar 26 2021 35.25 0.96 2.8% 34.78 35.28 34.12 546,603
Mar 25 2021 34.29 0.80 2.39% 33.16 34.715 32.53 1,776,302
Mar 24 2021 33.49 -0.36 -1.06% 33.50 33.99 32.70 851,840
Mar 23 2021 33.85 -1.67 -4.7% 35.16 35.50 33.19 1,492,423
Mar 22 2021 35.52 -1.60 -4.31% 36.02 36.78 34.50 1,417,927
Mar 19 2021 37.12 1.35 3.77% 36.67 38.00 35.56 7,986,579
Mar 18 2021 35.77 -1.44 -3.87% 37.64 37.70 35.57 1,546,709
Mar 17 2021 37.21 -0.86 -2.26% 37.33 38.33 35.34 1,584,021
Mar 16 2021 38.07 -0.14 -0.37% 38.26 38.87 37.08 1,054,594
Mar 15 2021 38.21 1.04 2.8% 37.15 38.94 36.68 1,052,351


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.