Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AHCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 11.30 | -0.03 | -0.26% | 11.65 | 11.70 | 11.22 | 1,342,871 |
| Sep 18 2024 | 11.33 | -0.16 | -1.39% | 11.48 | 11.70 | 11.32 | 1,202,134 |
| Sep 17 2024 | 11.49 | 0.06 | 0.52% | 11.50 | 11.62 | 11.315 | 1,235,063 |
| Sep 16 2024 | 11.43 | 0.53 | 4.81% | 11.13 | 11.52 | 10.86 | 1,671,604 |
| Sep 13 2024 | 10.905 | 0.12 | 1.07% | 10.93 | 11.19 | 10.78 | 838,773 |
| Sep 12 2024 | 10.79 | -0.43 | -3.83% | 11.31 | 11.31 | 10.79 | 755,984 |
| Sep 11 2024 | 11.22 | 0.34 | 3.13% | 10.79 | 11.255 | 10.79 | 839,407 |
| Sep 10 2024 | 10.88 | -0.16 | -1.45% | 11.06 | 11.25 | 10.76 | 867,941 |
| Sep 09 2024 | 11.04 | -0.06 | -0.54% | 11.22 | 11.70 | 11.04 | 1,189,289 |
| Sep 06 2024 | 11.10 | -0.38 | -3.31% | 11.40 | 11.56 | 10.91 | 763,692 |
| Sep 05 2024 | 11.48 | 0.25 | 2.23% | 11.32 | 11.545 | 11.155 | 2,596,579 |
| Sep 04 2024 | 11.23 | 0.35 | 3.22% | 10.81 | 11.28 | 10.71 | 1,099,866 |
| Sep 03 2024 | 10.88 | -0.11 | -1.00% | 10.78 | 11.11 | 10.78 | 811,226 |
| Aug 30 2024 | 10.99 | -0.08 | -0.72% | 11.16 | 11.16 | 10.80 | 930,393 |
| Aug 29 2024 | 11.07 | -0.18 | -1.60% | 11.34 | 11.37 | 11.015 | 2,131,638 |
| Aug 28 2024 | 11.25 | 0.44 | 4.02% | 10.79 | 11.48 | 10.79 | 2,581,970 |
| Aug 27 2024 | 10.815 | 0.26 | 2.51% | 10.45 | 11.02 | 10.45 | 1,214,037 |
| Aug 26 2024 | 10.55 | 0.10 | 0.96% | 10.54 | 10.64 | 10.38 | 760,523 |
| Aug 23 2024 | 10.45 | 0.36 | 3.57% | 10.16 | 10.64 | 10.05 | 1,272,873 |
| Aug 22 2024 | 10.09 | 0.01 | 0.10% | 10.09 | 10.15 | 9.86 | 511,165 |
| Aug 21 2024 | 10.08 | 0.09 | 0.90% | 10.10 | 10.13 | 9.88 | 633,621 |
| Aug 20 2024 | 9.99 | -0.64 | -6.02% | 10.67 | 10.67 | 9.85 | 798,527 |
| Aug 19 2024 | 10.63 | 0.17 | 1.63% | 10.46 | 10.66 | 10.38 | 1,197,150 |
| Aug 16 2024 | 10.46 | 0.23 | 2.25% | 10.24 | 10.92 | 10.115 | 1,339,874 |
| Aug 15 2024 | 10.23 | 0.49 | 5.03% | 10.04 | 10.25 | 9.95 | 1,016,644 |
| Aug 14 2024 | 9.74 | 0.04 | 0.41% | 9.66 | 9.76 | 9.53 | 723,750 |
| Aug 13 2024 | 9.70 | 0.29 | 3.08% | 9.47 | 9.70 | 9.34 | 625,982 |
| Aug 12 2024 | 9.41 | -0.01 | -0.11% | 9.47 | 9.535 | 9.28 | 862,438 |
| Aug 09 2024 | 9.42 | -0.06 | -0.63% | 9.62 | 9.62 | 9.25 | 741,924 |
| Aug 08 2024 | 9.48 | 0.40 | 4.41% | 9.32 | 9.58 | 9.135 | 2,027,133 |
| Aug 07 2024 | 9.08 | 0.42 | 4.85% | 8.82 | 9.34 | 8.82 | 2,385,726 |
| Aug 06 2024 | 8.66 | -2.31 | -21.06% | 10.85 | 10.89 | 8.575 | 4,253,255 |
| Aug 05 2024 | 10.97 | -0.03 | -0.27% | 10.12 | 11.005 | 10.12 | 1,763,172 |
| Aug 02 2024 | 11.00 | -0.11 | -0.99% | 10.54 | 11.029 | 10.50 | 706,626 |
| Aug 01 2024 | 11.11 | -0.25 | -2.20% | 11.37 | 11.49 | 10.98 | 962,792 |
| Jul 31 2024 | 11.36 | -0.05 | -0.44% | 11.48 | 11.725 | 11.29 | 835,028 |
| Jul 30 2024 | 11.41 | 0.04 | 0.35% | 11.39 | 11.67 | 11.39 | 433,258 |
| Jul 29 2024 | 11.37 | 0.15 | 1.34% | 11.27 | 11.52 | 11.17 | 419,035 |
| Jul 26 2024 | 11.22 | -0.31 | -2.69% | 11.65 | 11.66 | 11.09 | 832,400 |
| Jul 25 2024 | 11.53 | 0.23 | 2.04% | 11.39 | 11.90 | 11.345 | 1,186,071 |
| Jul 24 2024 | 11.30 | -0.10 | -0.83% | 11.42 | 11.58 | 11.28 | 782,668 |
| Jul 23 2024 | 11.395 | 0.30 | 2.66% | 11.23 | 11.53 | 11.03 | 992,923 |
| Jul 22 2024 | 11.10 | 0.46 | 4.32% | 10.71 | 11.16 | 10.58 | 457,569 |
| Jul 19 2024 | 10.64 | -0.08 | -0.75% | 10.77 | 11.06 | 10.56 | 560,654 |
| Jul 18 2024 | 10.72 | -0.53 | -4.71% | 11.25 | 11.52 | 10.71 | 769,893 |
| Jul 17 2024 | 11.25 | -0.06 | -0.53% | 11.28 | 11.55 | 11.13 | 711,753 |
| Jul 16 2024 | 11.31 | 0.57 | 5.31% | 10.86 | 11.385 | 10.80 | 999,991 |
| Jul 15 2024 | 10.74 | 0.13 | 1.23% | 10.74 | 11.07 | 10.69 | 682,784 |
| Jul 12 2024 | 10.61 | 0.14 | 1.34% | 10.63 | 10.83 | 10.46 | 801,075 |
| Jul 11 2024 | 10.47 | 0.72 | 7.38% | 9.94 | 10.61 | 9.94 | 1,435,054 |
| Jul 10 2024 | 9.75 | 0.14 | 1.46% | 9.65 | 9.77 | 9.595 | 393,808 |
| Jul 09 2024 | 9.61 | 0.18 | 1.91% | 9.43 | 9.655 | 9.33 | 705,087 |
| Jul 08 2024 | 9.43 | -0.10 | -1.05% | 9.51 | 9.67 | 9.41 | 763,340 |
| Jul 05 2024 | 9.53 | -0.17 | -1.75% | 9.68 | 9.80 | 9.445 | 464,542 |
| Jul 03 2024 | 9.70 | -0.19 | -1.92% | 9.92 | 10.00 | 9.66 | 371,148 |
| Jul 02 2024 | 9.89 | 0.16 | 1.64% | 9.70 | 9.955 | 9.54 | 451,843 |
| Jul 01 2024 | 9.73 | -0.13 | -1.32% | 9.97 | 10.18 | 9.64 | 783,744 |
| Jun 28 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| Jun 27 2024 | 9.86 | 0.04 | 0.41% | 9.85 | 9.88 | 9.495 | 1,064,340 |
| Jun 26 2024 | 9.82 | 0.14 | 1.45% | 9.62 | 9.83 | 9.45 | 1,670,433 |
| Jun 25 2024 | 9.68 | -0.48 | -4.72% | 10.26 | 10.26 | 9.67 | 1,695,626 |
| Jun 24 2024 | 10.16 | -0.90 | -8.14% | 11.05 | 11.22 | 9.925 | 2,390,353 |
