Yahoo

Mail

Singapore markets close in 4 hours 19 minutes

Straits Times Index
3,166.89
+13.66(+0.43%)
Nikkei
27,387.57
+267.04(+0.98%)
Hang Seng
18,010.18
-77.79(-0.43%)
FTSE 100
7,052.62
-33.84(-0.48%)
BTC-USD
20,389.32
+259.88(+1.29%)
CMC Crypto 200
463.23
+4.82(+1.05%)

PROPERTY

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	19.97	20.02	19.27	19.97	19.97	621,900
04 Oct 2022	19.53	20.73	19.53	20.10	20.10	732,800
03 Oct 2022	19.04	19.53	18.75	19.42	19.42	696,400
30 Sept 2022	19.11	19.52	18.72	18.78	18.78	1,122,000
29 Sept 2022	19.45	19.45	18.60	19.11	19.11	753,800
28 Sept 2022	19.03	19.70	18.83	19.48	19.48	723,900
27 Sept 2022	19.46	19.81	18.86	19.00	19.00	761,400
26 Sept 2022	19.24	19.85	18.88	19.29	19.29	1,257,500
23 Sept 2022	19.68	19.71	18.97	19.22	19.22	1,267,600
22 Sept 2022	20.33	20.33	19.70	19.99	19.99	1,064,200
21 Sept 2022	22.00	22.00	20.27	20.38	20.38	1,454,900
20 Sept 2022	22.35	22.57	21.57	21.71	21.71	1,329,000
19 Sept 2022	20.51	22.31	20.46	22.12	22.12	3,083,000
16 Sept 2022	19.34	20.30	18.98	20.15	20.15	6,928,700
15 Sept 2022	18.77	19.40	18.64	19.15	19.15	1,414,800
14 Sept 2022	19.75	19.88	18.79	18.98	18.98	1,353,100
13 Sept 2022	19.17	19.78	18.02	19.61	19.61	1,056,400
12 Sept 2022	19.73	19.95	19.56	19.80	19.80	598,500
09 Sept 2022	19.39	19.59	19.12	19.51	19.51	969,500
08 Sept 2022	18.50	19.14	18.35	19.11	19.11	781,300
07 Sept 2022	17.38	18.76	17.19	18.63	18.63	1,305,300
06 Sept 2022	17.45	17.86	16.90	17.38	17.38	2,765,400
02 Sept 2022	17.73	18.07	17.48	17.58	17.58	798,100
01 Sept 2022	17.90	17.93	17.27	17.73	17.73	906,400
31 Aug 2022	18.36	18.44	17.95	17.97	17.97	1,049,200
30 Aug 2022	19.02	19.02	18.11	18.46	18.46	2,642,200
29 Aug 2022	19.29	19.29	18.84	18.85	18.85	551,600
26 Aug 2022	19.69	19.83	19.24	19.50	19.50	1,371,400
25 Aug 2022	20.34	20.40	19.65	19.75	19.75	1,741,500
24 Aug 2022	20.60	20.85	20.12	20.19	20.19	867,300
23 Aug 2022	20.81	21.09	20.58	20.77	20.77	1,083,600
22 Aug 2022	20.85	21.05	20.69	20.73	20.73	705,400
19 Aug 2022	21.02	21.35	21.00	21.10	21.10	771,600
18 Aug 2022	21.39	21.54	21.15	21.37	21.37	712,400
17 Aug 2022	21.62	21.76	21.27	21.37	21.37	967,600
16 Aug 2022	23.07	23.07	21.99	22.01	22.01	1,084,900
15 Aug 2022	23.44	23.44	22.85	23.20	23.20	1,111,900
12 Aug 2022	23.13	23.68	23.02	23.62	23.62	1,038,600
11 Aug 2022	23.57	24.00	23.12	23.19	23.19	1,273,400
10 Aug 2022	21.84	23.44	21.83	23.42	23.42	2,176,100
09 Aug 2022	23.76	24.93	21.62	22.24	22.24	2,985,500
08 Aug 2022	25.52	26.49	25.50	25.72	25.72	2,256,100
05 Aug 2022	24.99	25.79	24.53	25.50	25.50	2,332,300
04 Aug 2022	24.90	25.78	24.40	25.36	25.36	2,798,600
03 Aug 2022	24.48	27.48	24.17	24.85	24.85	28,777,700
02 Aug 2022	24.10	24.41	23.55	24.15	24.15	8,503,200
01 Aug 2022	21.94	22.40	21.88	22.30	22.30	671,800
29 Jul 2022	21.83	22.16	21.52	22.11	22.11	570,100
28 Jul 2022	21.48	22.12	21.22	21.93	21.93	546,700
27 Jul 2022	21.21	21.54	21.05	21.34	21.34	528,300
26 Jul 2022	20.93	21.45	20.91	21.04	21.04	670,900
25 Jul 2022	21.07	21.23	20.88	21.00	21.00	383,400
22 Jul 2022	21.52	21.83	20.89	21.01	21.01	630,500
21 Jul 2022	20.76	21.52	20.63	21.52	21.52	738,100
20 Jul 2022	20.30	21.03	20.18	20.84	20.84	780,700
19 Jul 2022	20.51	20.78	19.99	20.28	20.28	1,755,800
18 Jul 2022	20.31	20.62	20.03	20.27	20.27	794,700
15 Jul 2022	19.96	20.47	19.36	20.14	20.14	1,076,100
14 Jul 2022	19.56	19.80	19.13	19.61	19.61	559,300
13 Jul 2022	18.96	19.58	18.82	19.44	19.44	422,600
12 Jul 2022	19.19	19.47	18.82	19.35	19.35	399,900
11 Jul 2022	19.24	19.69	19.01	19.18	19.18	535,300
08 Jul 2022	19.03	19.72	18.76	19.44	19.44	591,900
07 Jul 2022	18.79	19.55	18.79	19.26	19.26	435,700
06 Jul 2022	18.35	18.86	18.16	18.71	18.71	517,300
05 Jul 2022	18.06	18.53	17.73	18.45	18.45	627,500
01 Jul 2022	17.90	18.34	17.75	18.17	18.17	570,500
30 Jun 2022	18.32	18.32	17.51	18.04	18.04	1,003,400
29 Jun 2022	18.81	19.35	18.14	18.51	18.51	4,119,300
28 Jun 2022	19.34	19.36	18.52	18.74	18.74	762,500
27 Jun 2022	19.03	19.59	18.58	19.27	19.27	700,100
24 Jun 2022	18.61	18.92	18.14	18.89	18.89	1,859,900
23 Jun 2022	17.80	18.53	17.80	18.37	18.37	1,019,100
22 Jun 2022	17.62	18.52	17.60	17.92	17.92	1,303,300
21 Jun 2022	17.53	17.81	17.25	17.57	17.57	802,700
17 Jun 2022	17.00	17.79	16.99	17.25	17.25	1,021,500
16 Jun 2022	16.98	17.16	16.58	16.85	16.85	1,402,000
15 Jun 2022	17.45	17.59	16.87	17.19	17.19	809,800
14 Jun 2022	17.47	17.87	16.88	17.25	17.25	858,000
13 Jun 2022	17.44	17.62	16.89	17.19	17.19	872,600
10 Jun 2022	17.23	18.35	16.88	18.05	18.05	922,200
09 Jun 2022	17.57	17.79	17.46	17.56	17.56	544,900
08 Jun 2022	17.89	18.08	17.69	17.79	17.79	474,000
07 Jun 2022	17.48	18.08	17.48	17.96	17.96	1,199,100
06 Jun 2022	18.34	18.36	17.49	17.73	17.73	806,100
03 Jun 2022	18.05	18.18	17.65	17.94	17.94	602,300
02 Jun 2022	17.65	18.22	17.55	18.18	18.18	661,700
01 Jun 2022	18.19	18.24	17.45	17.65	17.65	757,800
31 May 2022	17.94	18.22	17.89	17.99	17.99	4,570,000
27 May 2022	17.81	18.13	17.77	17.89	17.89	483,000
26 May 2022	17.88	18.09	17.61	17.76	17.76	758,400
25 May 2022	17.67	18.12	17.44	17.85	17.85	1,486,000
24 May 2022	17.29	17.52	17.00	17.35	17.35	831,700
23 May 2022	17.28	17.82	17.11	17.58	17.58	993,200
20 May 2022	17.32	17.71	16.85	17.48	17.48	1,114,500
19 May 2022	16.81	17.35	16.81	16.99	16.99	852,600
18 May 2022	16.77	17.45	16.63	16.94	16.94	1,085,500
17 May 2022	16.86	17.46	16.86	17.12	17.12	1,642,600
16 May 2022	16.15	16.91	15.91	16.52	16.52	1,306,100
13 May 2022	15.62	16.52	15.59	16.25	16.25	1,588,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,166.89+13.66(+0.43%)

Nikkei27,387.57+267.04(+0.98%)

Hang Seng18,010.18-77.79(-0.43%)

FTSE 1007,052.62-33.84(-0.48%)

BTC-USD20,389.32+259.88(+1.29%)

CMC Crypto 200463.23+4.82(+1.05%)

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

AdaptHealth Corp. (AHCO)

Straits Times Index
3,166.89
+13.66(+0.43%)

Nikkei
27,387.57
+267.04(+0.98%)

Hang Seng
18,010.18
-77.79(-0.43%)

FTSE 100
7,052.62
-33.84(-0.48%)

BTC-USD
20,389.32
+259.88(+1.29%)

CMC Crypto 200
463.23
+4.82(+1.05%)