Singapore markets close in 1 hour 55 minutes

AdaptHealth Corp. (AHCO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
19.63-0.51 (-2.53%)
At close: 04:00PM EST
19.63 0.00 (0.00%)
After hours: 04:43PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202119.6420.3718.8819.6319.632,126,900
29 Nov 202121.7221.7220.1120.1420.141,096,900
26 Nov 202121.8322.1421.1321.6021.60589,500
24 Nov 202122.0922.5922.0022.3722.37580,000
23 Nov 202122.3622.5321.7622.3822.381,256,400
22 Nov 202123.7423.9622.1922.2222.22578,000
19 Nov 202123.1923.6022.9123.0323.03798,400
18 Nov 202123.7423.9522.7423.3623.36982,000
17 Nov 202125.4225.4523.9423.9923.99609,900
16 Nov 202125.2325.6424.6825.5125.513,873,000
15 Nov 202125.4025.4424.9825.2925.293,310,500
12 Nov 202124.9325.3024.6825.2225.22579,900
11 Nov 202125.1125.2624.6425.0025.00532,700
10 Nov 202124.4925.5024.4125.2225.22833,400
09 Nov 202125.6525.6524.3324.4524.45770,300
08 Nov 202125.1425.7324.9325.6425.64631,000
05 Nov 202126.1726.9924.6524.9424.941,185,300
04 Nov 202128.7528.7525.4125.8525.851,556,900
03 Nov 202125.7026.6425.4826.3626.361,035,000
02 Nov 202126.9426.9825.7825.9525.95668,100
01 Nov 202127.2927.5126.8727.0127.01673,900
29 Oct 202126.8927.8226.7627.2527.251,250,000
28 Oct 202125.6627.0725.6626.8626.86911,700
27 Oct 202125.3925.7524.7325.4525.45428,500
26 Oct 202124.9725.3124.5525.1825.18349,500
25 Oct 202125.5025.5624.8325.0425.04627,400
22 Oct 202125.7425.8825.3125.6025.60314,000
21 Oct 202125.7626.3225.5325.8025.80456,200
20 Oct 202125.2526.1425.0125.7925.79579,800
19 Oct 202124.7725.7624.6925.2125.21574,100
18 Oct 202124.8325.4624.5524.8424.84783,100
15 Oct 202124.8025.3524.5425.2625.26737,600
14 Oct 202123.5724.8723.5724.7324.73876,200
13 Oct 202124.0724.0723.2623.4923.49582,600
12 Oct 202123.3223.6523.1923.6023.60876,200
11 Oct 202123.1523.5122.8523.2623.26599,700
08 Oct 202123.2523.5322.9023.1123.11729,400
07 Oct 202123.2923.5523.0623.2523.251,299,500
06 Oct 202123.4223.6022.9723.2223.22408,600
05 Oct 202123.5823.8923.1523.6323.63475,500
04 Oct 202123.9323.9323.1023.5623.56476,200
01 Oct 202123.4023.9523.0523.5723.571,176,200
30 Sep 202123.3923.7022.9123.2923.29600,600
29 Sep 202123.4123.5822.9623.2523.25282,700
28 Sep 202123.7324.0123.1623.4023.40568,700
27 Sep 202123.2323.8222.6923.7723.77603,800
24 Sep 202123.6523.6622.9123.0023.00382,600
23 Sep 202123.2323.8123.0823.7123.71525,200
22 Sep 202123.3123.6122.9223.2423.24437,400
21 Sep 202124.2824.4623.3023.3123.31457,100
20 Sep 202123.4724.4723.3324.0124.01718,000
17 Sep 202123.8824.0622.9924.0424.041,996,900
16 Sep 202124.5024.5723.7123.8723.87825,400
15 Sep 202123.8024.4822.9424.4424.441,097,200
14 Sep 202124.0024.4123.5623.8923.89605,700
13 Sep 202123.7924.2423.1223.9423.94558,200
10 Sep 202124.3424.6323.2023.7823.781,022,600
09 Sep 202125.5125.5924.6424.6924.69568,800
08 Sep 202125.1425.3124.8925.1525.15495,900
07 Sep 202124.2925.3324.0325.3325.33756,400
03 Sep 202125.2525.2524.2524.3824.38831,800
02 Sep 202124.1625.1523.8724.8924.89591,700
01 Sep 202124.0224.4823.4224.0924.09946,600
31 Aug 202123.8124.4223.5624.0424.041,056,600
30 Aug 202123.6524.0323.2523.7523.75376,300
27 Aug 202123.1823.8923.0023.6623.66423,200
26 Aug 202124.1024.4023.1823.2423.24450,500
25 Aug 202123.8524.1423.1724.0524.05539,000
24 Aug 202123.5823.7623.0023.6323.63626,000
23 Aug 202123.4323.9923.4023.7023.70281,800
20 Aug 202122.6223.5022.3023.3523.35550,800
19 Aug 202123.0823.4422.5922.6922.69474,700
18 Aug 202123.9424.0823.3823.4123.41607,600
17 Aug 202124.1924.2623.6924.0024.00455,000
16 Aug 202125.4225.4224.4824.5224.52389,900
13 Aug 202125.2825.5024.3225.1225.12399,400
12 Aug 202125.2525.6925.1825.3825.38655,200
11 Aug 202124.5725.4724.1825.3125.31576,600
10 Aug 202124.8224.8224.1924.6124.61678,200
09 Aug 202125.1325.2324.2224.8724.871,742,900
06 Aug 202125.3425.7324.4925.2725.27782,700
05 Aug 202126.1926.4323.7525.1325.132,539,300
04 Aug 202121.2021.7521.0021.7121.71999,600
03 Aug 202121.8922.1421.3221.4921.49564,100
02 Aug 202122.6422.6421.6521.8421.84719,400
30 Jul 202122.0122.6521.9922.3922.39456,000
29 Jul 202122.3322.3721.7622.1522.15780,200
28 Jul 202122.0122.3821.4522.0922.091,508,300
27 Jul 202121.8322.2721.3822.2122.211,195,500
26 Jul 202122.2622.2921.3822.0622.061,412,000
23 Jul 202122.5322.7821.5522.3022.301,871,000
22 Jul 202123.5623.7822.5522.5522.55614,100
21 Jul 202122.8523.4822.0823.4623.462,400,400
20 Jul 202124.1824.2322.7522.8622.862,105,200
19 Jul 202124.8324.8523.2823.9623.962,098,100
16 Jul 202125.8326.1425.1525.4725.47720,700
15 Jul 202125.4525.9625.1025.7625.76894,900
14 Jul 202126.8327.0625.4525.5825.582,784,000
13 Jul 202126.4626.7826.1926.2726.27611,300
12 Jul 202127.6327.6326.3526.5026.50684,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...