Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
AdaptHealth Corporation | AHCO | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
11.36 | 11.36 | 11.73 | 11.51 | 11.36 |
AHCO Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 11.03 | 11.73 | 10.92 | 11.20 | 844,043 | 0.48 | 4.35% |
1 Month | 10.51 | 11.73 | 9.79 | 10.65 | 1,070,922 | 1.00 | 9.51% |
3 Months | 7.03 | 11.73 | 6.46 | 8.70 | 1,162,425 | 4.48 | 63.73% |
6 Months | 8.80 | 11.73 | 6.37 | 8.20 | 1,227,599 | 2.71 | 30.80% |
1 Year | 13.89 | 15.37 | 6.37 | 9.99 | 1,310,724 | -2.38 | -17.13% |
3 Years | 35.13 | 38.84 | 6.37 | 17.26 | 1,184,618 | -23.62 | -67.24% |
5 Years | 10.62 | 41.579 | 6.37 | 19.09 | 941,188 | 0.89 | 8.38% |
AHCO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 Mar 2024 | 11.51 | 0.15 | 1.32% | 11.36 | 11.73 | 11.36 | 927,954 |
28 Mar 2024 | 11.36 | 0.08 | 0.71% | 11.42 | 11.665 | 11.185 | 867,161 |
27 Mar 2024 | 11.28 | -0.01 | -0.09% | 11.50 | 11.50 | 11.255 | 756,392 |
26 Mar 2024 | 11.29 | 0.24 | 2.17% | 11.08 | 11.46 | 11.08 | 622,447 |
23 Mar 2024 | 11.05 | -0.03 | -0.27% | 11.17 | 11.28 | 11.00 | 759,592 |
22 Mar 2024 | 11.08 | 0.16 | 1.47% | 11.03 | 11.22 | 10.92 | 1,214,621 |
21 Mar 2024 | 10.92 | 0.42 | 4.00% | 10.42 | 11.12 | 10.31 | 923,881 |
20 Mar 2024 | 10.50 | 0.54 | 5.42% | 9.91 | 10.565 | 9.91 | 987,104 |
19 Mar 2024 | 9.96 | -0.32 | -3.11% | 10.29 | 10.36 | 9.79 | 765,024 |
16 Mar 2024 | 10.28 | 0.13 | 1.28% | 10.07 | 10.455 | 10.07 | 1,853,422 |
15 Mar 2024 | 10.15 | -0.21 | -2.03% | 10.40 | 10.57 | 10.07 | 1,373,320 |
14 Mar 2024 | 10.36 | -0.47 | -4.34% | 10.70 | 10.84 | 10.25 | 753,304 |
13 Mar 2024 | 10.83 | -0.01 | -0.09% | 10.83 | 10.95 | 10.69 | 734,956 |
12 Mar 2024 | 10.84 | -0.01 | -0.09% | 11.02 | 11.29 | 10.78 | 798,260 |
09 Mar 2024 | 10.85 | -0.11 | -1.00% | 11.15 | 11.425 | 10.84 | 1,309,157 |
08 Mar 2024 | 10.96 | 0.48 | 4.58% | 10.68 | 11.16 | 10.36 | 1,697,397 |
07 Mar 2024 | 10.48 | 0.11 | 1.06% | 10.53 | 10.58 | 10.29 | 853,915 |
06 Mar 2024 | 10.37 | -0.21 | -1.98% | 10.49 | 10.62 | 10.29 | 788,290 |
05 Mar 2024 | 10.58 | 0.06 | 0.57% | 10.66 | 10.67 | 10.24 | 1,065,988 |
02 Mar 2024 | 10.52 | 0.29 | 2.83% | 10.23 | 10.895 | 10.23 | 1,598,390 |
01 Mar 2024 | 10.23 | -0.04 | -0.39% | 10.51 | 10.68 | 9.955 | 1,704,766 |