Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| AdaptHealth Corporation | AHCO | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.28 | 2.92% | 9.86 | 13:40:46 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 9.69 | 9.59 | 9.935 | 9.58 |
AHCO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.37 | 10.18 | 9.20 | 9.60 | 773,017 | 0.49 | 5.23% |
| 1 Month | 11.66 | 11.725 | 9.085 | 10.03 | 865,179 | -1.80 | -15.44% |
| 3 Months | 7.26 | 11.73 | 6.91 | 9.46 | 1,179,290 | 2.60 | 35.81% |
| 6 Months | 7.18 | 11.73 | 6.37 | 8.48 | 1,156,796 | 2.68 | 37.33% |
| 1 Year | 11.43 | 15.37 | 6.37 | 9.80 | 1,257,094 | -1.57 | -13.74% |
| 3 Years | 29.60 | 31.14 | 6.37 | 16.61 | 1,168,950 | -19.74 | -66.69% |
| 5 Years | 10.62 | 41.579 | 6.37 | 18.91 | 943,559 | -0.76 | -7.16% |
AHCO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 9.58 | -0.20 | -2.04% | 9.61 | 9.80 | 9.51 | 469,020 |
| Apr 24 2024 | 9.78 | -0.03 | -0.31% | 9.72 | 9.895 | 9.67 | 522,986 |
| Apr 23 2024 | 9.81 | 0.21 | 2.19% | 9.65 | 10.18 | 9.335 | 970,304 |
| Apr 22 2024 | 9.60 | 0.26 | 2.78% | 9.40 | 9.70 | 9.27 | 793,590 |
| Apr 19 2024 | 9.34 | -0.02 | -0.21% | 9.37 | 9.73 | 9.20 | 1,109,186 |
| Apr 18 2024 | 9.36 | -0.07 | -0.74% | 9.70 | 9.81 | 9.205 | 924,487 |
| Apr 17 2024 | 9.43 | -0.18 | -1.87% | 9.63 | 9.865 | 9.085 | 1,536,242 |
| Apr 16 2024 | 9.61 | -0.27 | -2.73% | 9.79 | 9.90 | 9.59 | 813,906 |
| Apr 15 2024 | 9.88 | 0.04 | 0.41% | 10.05 | 10.05 | 9.645 | 763,833 |
| Apr 12 2024 | 9.84 | -0.21 | -2.09% | 10.00 | 10.16 | 9.675 | 662,725 |
| Apr 11 2024 | 10.05 | 0.16 | 1.62% | 9.99 | 10.07 | 9.77 | 792,050 |
| Apr 10 2024 | 9.89 | -0.51 | -4.90% | 9.96 | 10.012 | 9.58 | 1,146,451 |
| Apr 09 2024 | 10.40 | 0.00 | 0.00% | 10.39 | 10.60 | 10.28 | 784,465 |
| Apr 08 2024 | 10.40 | -0.07 | -0.67% | 10.61 | 10.84 | 10.315 | 642,246 |
| Apr 05 2024 | 10.47 | 0.03 | 0.29% | 10.55 | 10.605 | 10.16 | 1,049,006 |
| Apr 04 2024 | 10.44 | -0.49 | -4.48% | 11.07 | 11.07 | 10.34 | 796,344 |
| Apr 03 2024 | 10.93 | 0.14 | 1.30% | 10.72 | 11.065 | 10.65 | 751,534 |
| Apr 02 2024 | 10.79 | -0.41 | -3.66% | 11.03 | 11.08 | 10.65 | 899,868 |
| Apr 01 2024 | 11.20 | -0.31 | -2.69% | 11.66 | 11.725 | 11.18 | 1,010,159 |
| Mar 28 2024 | 11.51 | 0.15 | 1.32% | 11.36 | 11.73 | 11.36 | 927,954 |
| Mar 27 2024 | 11.36 | 0.08 | 0.71% | 11.42 | 11.665 | 11.185 | 867,161 |
| Mar 26 2024 | 11.28 | -0.01 | -0.09% | 11.50 | 11.50 | 11.255 | 756,392 |
