Singapore markets close in 4 hours 19 minutes

AdaptHealth Corp. (AHCO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
19.97-0.13 (-0.65%)
At close: 04:00PM EDT
19.72 -0.25 (-1.25%)
After hours: 07:17PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202219.9720.0219.2719.9719.97621,900
04 Oct 202219.5320.7319.5320.1020.10732,800
03 Oct 202219.0419.5318.7519.4219.42696,400
30 Sept 202219.1119.5218.7218.7818.781,122,000
29 Sept 202219.4519.4518.6019.1119.11753,800
28 Sept 202219.0319.7018.8319.4819.48723,900
27 Sept 202219.4619.8118.8619.0019.00761,400
26 Sept 202219.2419.8518.8819.2919.291,257,500
23 Sept 202219.6819.7118.9719.2219.221,267,600
22 Sept 202220.3320.3319.7019.9919.991,064,200
21 Sept 202222.0022.0020.2720.3820.381,454,900
20 Sept 202222.3522.5721.5721.7121.711,329,000
19 Sept 202220.5122.3120.4622.1222.123,083,000
16 Sept 202219.3420.3018.9820.1520.156,928,700
15 Sept 202218.7719.4018.6419.1519.151,414,800
14 Sept 202219.7519.8818.7918.9818.981,353,100
13 Sept 202219.1719.7818.0219.6119.611,056,400
12 Sept 202219.7319.9519.5619.8019.80598,500
09 Sept 202219.3919.5919.1219.5119.51969,500
08 Sept 202218.5019.1418.3519.1119.11781,300
07 Sept 202217.3818.7617.1918.6318.631,305,300
06 Sept 202217.4517.8616.9017.3817.382,765,400
02 Sept 202217.7318.0717.4817.5817.58798,100
01 Sept 202217.9017.9317.2717.7317.73906,400
31 Aug 202218.3618.4417.9517.9717.971,049,200
30 Aug 202219.0219.0218.1118.4618.462,642,200
29 Aug 202219.2919.2918.8418.8518.85551,600
26 Aug 202219.6919.8319.2419.5019.501,371,400
25 Aug 202220.3420.4019.6519.7519.751,741,500
24 Aug 202220.6020.8520.1220.1920.19867,300
23 Aug 202220.8121.0920.5820.7720.771,083,600
22 Aug 202220.8521.0520.6920.7320.73705,400
19 Aug 202221.0221.3521.0021.1021.10771,600
18 Aug 202221.3921.5421.1521.3721.37712,400
17 Aug 202221.6221.7621.2721.3721.37967,600
16 Aug 202223.0723.0721.9922.0122.011,084,900
15 Aug 202223.4423.4422.8523.2023.201,111,900
12 Aug 202223.1323.6823.0223.6223.621,038,600
11 Aug 202223.5724.0023.1223.1923.191,273,400
10 Aug 202221.8423.4421.8323.4223.422,176,100
09 Aug 202223.7624.9321.6222.2422.242,985,500
08 Aug 202225.5226.4925.5025.7225.722,256,100
05 Aug 202224.9925.7924.5325.5025.502,332,300
04 Aug 202224.9025.7824.4025.3625.362,798,600
03 Aug 202224.4827.4824.1724.8524.8528,777,700
02 Aug 202224.1024.4123.5524.1524.158,503,200
01 Aug 202221.9422.4021.8822.3022.30671,800
29 Jul 202221.8322.1621.5222.1122.11570,100
28 Jul 202221.4822.1221.2221.9321.93546,700
27 Jul 202221.2121.5421.0521.3421.34528,300
26 Jul 202220.9321.4520.9121.0421.04670,900
25 Jul 202221.0721.2320.8821.0021.00383,400
22 Jul 202221.5221.8320.8921.0121.01630,500
21 Jul 202220.7621.5220.6321.5221.52738,100
20 Jul 202220.3021.0320.1820.8420.84780,700
19 Jul 202220.5120.7819.9920.2820.281,755,800
18 Jul 202220.3120.6220.0320.2720.27794,700
15 Jul 202219.9620.4719.3620.1420.141,076,100
14 Jul 202219.5619.8019.1319.6119.61559,300
13 Jul 202218.9619.5818.8219.4419.44422,600
12 Jul 202219.1919.4718.8219.3519.35399,900
11 Jul 202219.2419.6919.0119.1819.18535,300
08 Jul 202219.0319.7218.7619.4419.44591,900
07 Jul 202218.7919.5518.7919.2619.26435,700
06 Jul 202218.3518.8618.1618.7118.71517,300
05 Jul 202218.0618.5317.7318.4518.45627,500
01 Jul 202217.9018.3417.7518.1718.17570,500
30 Jun 202218.3218.3217.5118.0418.041,003,400
29 Jun 202218.8119.3518.1418.5118.514,119,300
28 Jun 202219.3419.3618.5218.7418.74762,500
27 Jun 202219.0319.5918.5819.2719.27700,100
24 Jun 202218.6118.9218.1418.8918.891,859,900
23 Jun 202217.8018.5317.8018.3718.371,019,100
22 Jun 202217.6218.5217.6017.9217.921,303,300
21 Jun 202217.5317.8117.2517.5717.57802,700
17 Jun 202217.0017.7916.9917.2517.251,021,500
16 Jun 202216.9817.1616.5816.8516.851,402,000
15 Jun 202217.4517.5916.8717.1917.19809,800
14 Jun 202217.4717.8716.8817.2517.25858,000
13 Jun 202217.4417.6216.8917.1917.19872,600
10 Jun 202217.2318.3516.8818.0518.05922,200
09 Jun 202217.5717.7917.4617.5617.56544,900
08 Jun 202217.8918.0817.6917.7917.79474,000
07 Jun 202217.4818.0817.4817.9617.961,199,100
06 Jun 202218.3418.3617.4917.7317.73806,100
03 Jun 202218.0518.1817.6517.9417.94602,300
02 Jun 202217.6518.2217.5518.1818.18661,700
01 Jun 202218.1918.2417.4517.6517.65757,800
31 May 202217.9418.2217.8917.9917.994,570,000
27 May 202217.8118.1317.7717.8917.89483,000
26 May 202217.8818.0917.6117.7617.76758,400
25 May 202217.6718.1217.4417.8517.851,486,000
24 May 202217.2917.5217.0017.3517.35831,700
23 May 202217.2817.8217.1117.5817.58993,200
20 May 202217.3217.7116.8517.4817.481,114,500
19 May 202216.8117.3516.8116.9916.99852,600
18 May 202216.7717.4516.6316.9416.941,085,500
17 May 202216.8617.4616.8617.1217.121,642,600
16 May 202216.1516.9115.9116.5216.521,306,100
13 May 202215.6216.5215.5916.2516.251,588,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...