Mail

AHCO - AdaptHealth Corp.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	10.49	10.49	10.17	10.20	10.20	875,400
02 Jun 2023	10.74	10.74	10.32	10.50	10.50	1,206,800
01 Jun 2023	10.43	10.72	10.40	10.56	10.56	860,400
31 May 2023	10.40	10.63	10.25	10.48	10.48	1,010,400
30 May 2023	10.42	10.66	10.33	10.42	10.42	589,500
26 May 2023	10.58	10.65	10.47	10.48	10.48	390,700
25 May 2023	10.84	10.86	10.46	10.57	10.57	397,600
24 May 2023	11.07	11.13	10.79	10.94	10.94	739,600
23 May 2023	11.33	11.48	11.12	11.18	11.18	627,400
22 May 2023	11.13	11.51	10.92	11.36	11.36	611,200
19 May 2023	11.28	11.38	10.88	11.04	11.04	621,500
18 May 2023	11.19	11.30	10.90	11.10	11.10	841,500
17 May 2023	11.16	11.49	10.95	11.22	11.22	1,039,800
16 May 2023	11.04	11.15	10.63	11.09	11.09	2,252,400
15 May 2023	10.77	11.11	10.69	11.11	11.11	1,097,900
12 May 2023	10.16	10.61	10.07	10.60	10.60	1,556,800
11 May 2023	10.99	10.99	10.00	10.09	10.09	2,707,500
10 May 2023	11.07	11.69	10.91	11.06	11.06	1,542,100
09 May 2023	10.86	11.84	10.21	11.30	11.30	4,643,900
08 May 2023	11.68	12.09	11.61	12.07	12.07	1,861,900
05 May 2023	11.26	11.85	11.26	11.66	11.66	1,205,800
04 May 2023	11.45	11.45	10.91	11.00	11.00	1,561,700
03 May 2023	11.39	11.69	11.32	11.56	11.56	876,600
02 May 2023	11.71	11.88	11.27	11.33	11.33	979,000
01 May 2023	11.86	11.93	11.61	11.75	11.75	727,400
28 Apr 2023	11.83	11.97	11.60	11.88	11.88	795,300
27 Apr 2023	11.52	11.83	11.40	11.75	11.75	632,500
26 Apr 2023	11.43	11.70	11.41	11.48	11.48	1,068,700
25 Apr 2023	11.98	12.08	11.49	11.49	11.49	910,900
24 Apr 2023	12.25	12.36	12.06	12.13	12.13	918,900
21 Apr 2023	11.79	12.28	11.74	12.25	12.25	1,222,700
20 Apr 2023	11.80	11.94	11.64	11.76	11.76	1,045,100
19 Apr 2023	11.56	11.92	11.37	11.90	11.90	1,013,100
18 Apr 2023	11.87	11.87	11.40	11.65	11.65	1,869,800
17 Apr 2023	11.90	12.00	11.50	11.76	11.76	1,463,500
14 Apr 2023	12.26	12.47	11.90	11.95	11.95	1,455,900
13 Apr 2023	12.14	12.29	12.04	12.16	12.16	962,300
12 Apr 2023	12.13	12.34	11.94	12.08	12.08	1,233,200
11 Apr 2023	12.17	12.37	12.07	12.14	12.14	871,400
10 Apr 2023	12.18	12.29	11.90	12.15	12.15	1,434,600
06 Apr 2023	12.13	12.28	11.91	12.15	12.15	1,768,600
05 Apr 2023	12.27	12.36	12.01	12.13	12.13	1,194,200
04 Apr 2023	12.52	12.71	12.05	12.10	12.10	2,395,700
03 Apr 2023	12.49	12.65	12.12	12.52	12.52	1,984,300
31 Mar 2023	12.87	13.05	12.36	12.43	12.43	3,727,500
30 Mar 2023	13.33	13.63	12.85	12.88	12.88	1,617,500
29 Mar 2023	13.95	14.15	13.08	13.18	13.18	3,108,300
28 Mar 2023	13.89	14.11	13.75	13.85	13.85	387,400
27 Mar 2023	14.04	14.39	13.81	13.88	13.88	629,200
24 Mar 2023	13.50	13.88	13.32	13.83	13.83	1,071,300
23 Mar 2023	13.80	13.94	13.44	13.68	13.68	938,600
22 Mar 2023	14.37	14.42	13.72	13.74	13.74	970,800
21 Mar 2023	13.69	14.44	13.67	14.40	14.40	1,070,800
20 Mar 2023	13.51	13.69	13.41	13.50	13.50	1,125,700
17 Mar 2023	13.53	13.64	13.33	13.49	13.49	1,905,000
16 Mar 2023	13.33	13.79	12.88	13.67	13.67	874,100
15 Mar 2023	12.89	13.80	12.89	13.53	13.53	1,221,100
14 Mar 2023	13.55	13.67	13.05	13.27	13.27	1,346,700
13 Mar 2023	13.55	13.74	12.54	13.16	13.16	1,530,800
10 Mar 2023	14.50	14.55	13.69	13.80	13.80	1,896,200
09 Mar 2023	14.81	14.86	14.49	14.56	14.56	995,200
08 Mar 2023	15.01	15.16	14.94	14.94	14.94	737,000
07 Mar 2023	14.97	15.10	14.74	15.07	15.07	1,153,700
06 Mar 2023	15.86	15.90	14.93	14.95	14.95	1,405,400
03 Mar 2023	15.59	16.39	15.55	16.00	16.00	1,646,400
02 Mar 2023	14.93	15.61	14.90	15.50	15.50	2,090,800
01 Mar 2023	15.95	16.07	15.03	15.13	15.13	3,025,700
28 Feb 2023	17.50	17.85	15.61	15.99	15.99	9,134,600
27 Feb 2023	22.13	22.57	21.94	21.98	21.98	1,288,500
24 Feb 2023	22.44	22.69	22.00	22.19	22.19	1,223,800
23 Feb 2023	22.47	22.94	22.15	22.73	22.73	1,405,300
22 Feb 2023	22.10	22.48	21.98	22.47	22.47	1,046,000
21 Feb 2023	22.03	22.30	21.80	22.09	22.09	1,183,500
17 Feb 2023	22.13	22.33	21.84	22.26	22.26	487,100
16 Feb 2023	21.77	22.18	21.60	22.06	22.06	727,600
15 Feb 2023	20.97	22.06	20.97	22.04	22.04	852,200
14 Feb 2023	21.07	21.49	20.80	21.07	21.07	630,400
13 Feb 2023	20.65	21.19	20.49	21.17	21.17	519,600
10 Feb 2023	20.30	20.65	20.02	20.62	20.62	471,400
09 Feb 2023	20.62	20.73	20.19	20.28	20.28	392,500
08 Feb 2023	20.54	20.81	20.48	20.56	20.56	377,200
07 Feb 2023	20.09	20.71	19.91	20.65	20.65	595,900
06 Feb 2023	21.29	21.46	19.94	20.14	20.14	1,469,500
03 Feb 2023	21.12	21.64	20.87	21.40	21.40	544,600
02 Feb 2023	21.60	21.90	21.12	21.33	21.33	842,700
01 Feb 2023	21.39	21.59	21.00	21.38	21.38	669,200
31 Jan 2023	21.16	21.50	21.05	21.43	21.43	952,800
30 Jan 2023	21.07	21.42	20.87	21.03	21.03	348,900
27 Jan 2023	21.22	21.35	20.96	21.19	21.19	272,600
26 Jan 2023	21.16	21.55	20.97	21.25	21.25	366,500
25 Jan 2023	20.66	20.97	20.22	20.94	20.94	405,900
24 Jan 2023	21.39	21.40	20.75	20.76	20.76	438,500
23 Jan 2023	20.99	21.44	20.72	21.40	21.40	985,500
20 Jan 2023	21.77	21.77	20.98	21.03	21.03	565,900
19 Jan 2023	21.35	21.82	21.35	21.63	21.63	660,600
18 Jan 2023	21.96	22.04	21.37	21.49	21.49	591,500
17 Jan 2023	21.79	22.36	21.70	21.94	21.94	635,800
13 Jan 2023	20.81	21.87	20.74	21.72	21.72	1,062,500
12 Jan 2023	20.49	20.96	20.16	20.96	20.96	1,017,800
11 Jan 2023	20.52	20.89	20.05	20.30	20.30	995,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...