ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AHCO AdaptHealth Corporation

11.51
0.15 (1.32%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
AdaptHealth Corporation AHCO NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.15 1.32% 11.51 11:00:00
Open Price Low Price High Price Close Price Previous Close
11.36 11.36 11.73 11.51 11.36
more quote information »

AHCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0311.7310.9211.20844,0430.484.35%
1 Month10.5111.739.7910.651,070,9221.009.51%
3 Months7.0311.736.468.701,162,4254.4863.73%
6 Months8.8011.736.378.201,227,5992.7130.80%
1 Year13.8915.376.379.991,310,724-2.38-17.13%
3 Years35.1338.846.3717.261,184,618-23.62-67.24%
5 Years10.6241.5796.3719.09941,1880.898.38%

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

Your Recent History

Delayed Upgrade Clock