AdaptHealth Corp. (AHCO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 10.29 | 10.43 | 10.16 | 10.35 | 10.35 | 1,026,821 |
| May 01, 2024 | 9.84 | 10.43 | 9.71 | 10.06 | 10.06 | 738,700 |
| Apr 30, 2024 | 9.96 | 10.16 | 9.84 | 9.85 | 9.85 | 844,000 |
| Apr 29, 2024 | 10.01 | 10.31 | 9.91 | 10.13 | 10.13 | 986,300 |
| Apr 26, 2024 | 9.69 | 9.96 | 9.59 | 9.96 | 9.96 | 1,053,800 |
| Apr 25, 2024 | 9.61 | 9.80 | 9.51 | 9.58 | 9.58 | 469,000 |
| Apr 24, 2024 | 9.72 | 9.90 | 9.67 | 9.78 | 9.78 | 523,000 |
| Apr 23, 2024 | 9.65 | 10.18 | 9.34 | 9.81 | 9.81 | 970,300 |
| Apr 22, 2024 | 9.40 | 9.70 | 9.27 | 9.60 | 9.60 | 794,000 |
| Apr 19, 2024 | 9.37 | 9.73 | 9.20 | 9.34 | 9.34 | 1,109,200 |
| Apr 18, 2024 | 9.70 | 9.81 | 9.20 | 9.36 | 9.36 | 924,500 |
| Apr 17, 2024 | 9.63 | 9.86 | 9.09 | 9.43 | 9.43 | 1,537,200 |
| Apr 16, 2024 | 9.79 | 9.90 | 9.59 | 9.61 | 9.61 | 813,900 |
| Apr 15, 2024 | 10.05 | 10.05 | 9.65 | 9.88 | 9.88 | 763,800 |
| Apr 12, 2024 | 10.00 | 10.16 | 9.68 | 9.84 | 9.84 | 662,700 |
| Apr 11, 2024 | 9.99 | 10.07 | 9.77 | 10.05 | 10.05 | 792,100 |
| Apr 10, 2024 | 9.96 | 10.01 | 9.58 | 9.89 | 9.89 | 1,146,500 |
| Apr 09, 2024 | 10.39 | 10.60 | 10.28 | 10.40 | 10.40 | 784,500 |
| Apr 08, 2024 | 10.61 | 10.84 | 10.31 | 10.40 | 10.40 | 642,200 |
| Apr 05, 2024 | 10.55 | 10.60 | 10.16 | 10.47 | 10.47 | 1,049,000 |
| Apr 04, 2024 | 11.07 | 11.07 | 10.34 | 10.44 | 10.44 | 796,300 |
| Apr 03, 2024 | 10.72 | 11.06 | 10.65 | 10.93 | 10.93 | 751,500 |
| Apr 02, 2024 | 11.03 | 11.08 | 10.65 | 10.79 | 10.79 | 899,900 |
| Apr 01, 2024 | 11.66 | 11.73 | 11.18 | 11.20 | 11.20 | 1,010,200 |
| Mar 28, 2024 | 11.43 | 11.73 | 11.37 | 11.51 | 11.51 | 928,000 |
| Mar 27, 2024 | 11.42 | 11.66 | 11.19 | 11.36 | 11.36 | 867,200 |
| Mar 26, 2024 | 11.50 | 11.50 | 11.26 | 11.28 | 11.28 | 756,400 |
| Mar 25, 2024 | 11.08 | 11.46 | 11.08 | 11.29 | 11.29 | 622,400 |
| Mar 22, 2024 | 11.17 | 11.28 | 11.00 | 11.05 | 11.05 | 759,600 |
| Mar 21, 2024 | 11.03 | 11.22 | 10.92 | 11.08 | 11.08 | 1,214,300 |
| Mar 20, 2024 | 10.42 | 11.12 | 10.31 | 10.92 | 10.92 | 923,900 |
| Mar 19, 2024 | 9.91 | 10.56 | 9.91 | 10.50 | 10.50 | 987,100 |
| Mar 18, 2024 | 10.29 | 10.36 | 9.79 | 9.96 | 9.96 | 765,000 |
| Mar 15, 2024 | 10.07 | 10.45 | 10.07 | 10.28 | 10.28 | 1,853,400 |
| Mar 14, 2024 | 10.40 | 10.57 | 10.07 | 10.15 | 10.15 | 1,373,200 |
| Mar 13, 2024 | 10.70 | 10.84 | 10.25 | 10.36 | 10.36 | 753,300 |
| Mar 12, 2024 | 10.83 | 10.95 | 10.69 | 10.83 | 10.83 | 735,000 |
| Mar 11, 2024 | 11.02 | 11.29 | 10.78 | 10.84 | 10.84 | 798,300 |
| Mar 08, 2024 | 11.15 | 11.43 | 10.84 | 10.85 | 10.85 | 1,309,200 |
| Mar 07, 2024 | 10.68 | 11.16 | 10.36 | 10.96 | 10.96 | 1,697,400 |
| Mar 06, 2024 | 10.53 | 10.58 | 10.29 | 10.48 | 10.48 | 853,900 |
| Mar 05, 2024 | 10.49 | 10.62 | 10.29 | 10.37 | 10.37 | 788,300 |
| Mar 04, 2024 | 10.66 | 10.67 | 10.24 | 10.58 | 10.58 | 1,066,000 |
| Mar 01, 2024 | 10.32 | 10.90 | 10.31 | 10.52 | 10.52 | 1,598,400 |
| Feb 29, 2024 | 10.51 | 10.68 | 9.95 | 10.23 | 10.23 | 1,704,800 |
| Feb 28, 2024 | 10.20 | 10.60 | 9.89 | 10.27 | 10.27 | 3,514,400 |
| Feb 27, 2024 | 8.91 | 10.16 | 8.69 | 10.00 | 10.00 | 5,651,900 |
| Feb 26, 2024 | 7.44 | 7.83 | 7.25 | 7.63 | 7.63 | 1,179,500 |
| Feb 23, 2024 | 7.50 | 7.66 | 7.38 | 7.49 | 7.49 | 717,500 |
| Feb 22, 2024 | 7.16 | 7.57 | 7.16 | 7.52 | 7.52 | 1,187,100 |
| Feb 21, 2024 | 7.22 | 7.25 | 7.01 | 7.10 | 7.10 | 631,800 |
| Feb 20, 2024 | 7.37 | 7.52 | 7.14 | 7.24 | 7.24 | 1,047,200 |
| Feb 16, 2024 | 7.54 | 7.54 | 7.31 | 7.49 | 7.49 | 1,093,700 |
| Feb 15, 2024 | 7.46 | 7.66 | 7.36 | 7.62 | 7.62 | 1,883,600 |
| Feb 14, 2024 | 7.35 | 7.69 | 7.24 | 7.34 | 7.34 | 735,600 |
| Feb 13, 2024 | 7.24 | 7.50 | 7.14 | 7.22 | 7.22 | 979,100 |
| Feb 12, 2024 | 7.45 | 7.70 | 7.40 | 7.60 | 7.60 | 2,303,200 |
| Feb 09, 2024 | 7.14 | 7.55 | 6.91 | 7.42 | 7.42 | 1,070,200 |
| Feb 08, 2024 | 6.97 | 7.13 | 6.91 | 7.11 | 7.11 | 1,071,700 |
| Feb 07, 2024 | 7.46 | 7.46 | 6.98 | 7.00 | 7.00 | 2,161,200 |
| Feb 06, 2024 | 7.00 | 7.65 | 6.95 | 7.32 | 7.32 | 2,944,600 |
| Feb 05, 2024 | 7.30 | 7.35 | 7.00 | 7.01 | 7.01 | 691,000 |
| Feb 02, 2024 | 7.26 | 7.57 | 7.12 | 7.47 | 7.47 | 742,700 |
| Feb 01, 2024 | 7.41 | 7.47 | 7.19 | 7.32 | 7.32 | 785,800 |
| Jan 31, 2024 | 7.26 | 7.63 | 7.21 | 7.22 | 7.22 | 763,900 |
| Jan 30, 2024 | 7.27 | 7.57 | 7.16 | 7.26 | 7.26 | 798,700 |
| Jan 29, 2024 | 7.02 | 7.41 | 6.72 | 7.36 | 7.36 | 904,300 |
| Jan 26, 2024 | 7.14 | 7.36 | 7.07 | 7.09 | 7.09 | 644,800 |
| Jan 25, 2024 | 7.10 | 7.10 | 6.86 | 7.08 | 7.08 | 523,300 |
| Jan 24, 2024 | 7.24 | 7.24 | 6.82 | 6.94 | 6.94 | 662,000 |
| Jan 23, 2024 | 7.30 | 7.40 | 6.99 | 7.00 | 7.00 | 766,200 |
| Jan 22, 2024 | 6.94 | 7.23 | 6.84 | 7.21 | 7.21 | 880,100 |
| Jan 19, 2024 | 6.83 | 6.89 | 6.66 | 6.87 | 6.87 | 576,400 |
| Jan 18, 2024 | 6.68 | 6.79 | 6.58 | 6.78 | 6.78 | 659,400 |
| Jan 17, 2024 | 6.50 | 6.68 | 6.46 | 6.64 | 6.64 | 774,400 |
| Jan 16, 2024 | 6.83 | 6.93 | 6.55 | 6.65 | 6.65 | 958,900 |
| Jan 12, 2024 | 7.29 | 7.47 | 6.86 | 6.93 | 6.93 | 1,011,100 |
| Jan 11, 2024 | 6.84 | 7.31 | 6.62 | 7.23 | 7.23 | 1,152,700 |
| Jan 10, 2024 | 6.79 | 6.95 | 6.71 | 6.76 | 6.76 | 616,900 |
| Jan 09, 2024 | 6.91 | 7.07 | 6.81 | 6.82 | 6.82 | 620,600 |
| Jan 08, 2024 | 6.91 | 7.09 | 6.73 | 7.01 | 7.01 | 1,496,000 |
| Jan 05, 2024 | 7.12 | 7.41 | 7.00 | 7.25 | 7.25 | 923,500 |
| Jan 04, 2024 | 7.03 | 7.24 | 6.94 | 7.19 | 7.19 | 886,600 |
| Jan 03, 2024 | 7.15 | 7.22 | 6.82 | 7.01 | 7.01 | 1,061,900 |
| Jan 02, 2024 | 7.21 | 7.59 | 7.09 | 7.26 | 7.26 | 776,400 |
| Dec 29, 2023 | 7.32 | 7.47 | 7.14 | 7.29 | 7.29 | 881,000 |
| Dec 28, 2023 | 7.09 | 7.38 | 7.09 | 7.32 | 7.32 | 971,900 |
| Dec 27, 2023 | 7.11 | 7.18 | 6.69 | 7.17 | 7.17 | 1,299,900 |
| Dec 26, 2023 | 7.13 | 7.14 | 6.94 | 7.08 | 7.08 | 1,089,100 |
| Dec 22, 2023 | 7.19 | 7.28 | 6.99 | 7.09 | 7.09 | 946,500 |
| Dec 21, 2023 | 6.66 | 7.41 | 6.65 | 7.15 | 7.15 | 2,667,800 |
| Dec 20, 2023 | 7.88 | 7.89 | 6.43 | 6.49 | 6.49 | 2,510,600 |
| Dec 19, 2023 | 7.74 | 8.15 | 7.70 | 7.85 | 7.85 | 1,677,500 |
| Dec 18, 2023 | 7.83 | 8.07 | 7.61 | 7.71 | 7.71 | 1,189,600 |
| Dec 15, 2023 | 8.88 | 8.90 | 7.71 | 7.74 | 7.74 | 4,798,600 |
| Dec 14, 2023 | 8.76 | 9.16 | 8.48 | 8.71 | 8.71 | 1,771,800 |
| Dec 13, 2023 | 8.11 | 8.49 | 7.67 | 8.47 | 8.47 | 2,414,700 |
| Dec 12, 2023 | 8.11 | 8.40 | 7.74 | 7.95 | 7.95 | 1,181,700 |
| Dec 11, 2023 | 8.39 | 8.45 | 8.07 | 8.17 | 8.17 | 1,166,000 |
| Dec 08, 2023 | 8.17 | 8.31 | 7.93 | 8.28 | 8.28 | 772,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.