Adapthealth Corp (AHCO) Historical Stock Data
9.94 ↑0.36 (3.76%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AHCO is down -0.43% a day on average. There have been 12 days where Adapthealth Corp closed green and 18 days where AHCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.61 | 9.58 | ↓$0.03 (-0.31%) | 9.51 | 9.80 | 469.02K |
| 2024-04-24 | 9.72 | 9.78 | ↑$0.06 (0.62%) | 9.67 | 9.90 | 522.99K |
| 2024-04-23 | 9.65 | 9.81 | ↑$0.16 (1.66%) | 9.34 | 10.18 | 0.97M |
| 2024-04-22 | 9.40 | 9.60 | ↑$0.20 (2.13%) | 9.27 | 9.70 | 793.59K |
| 2024-04-19 | 9.37 | 9.34 | ↓$0.03 (-0.32%) | 9.20 | 9.73 | 1.11M |
| 2024-04-18 | 9.70 | 9.36 | ↓$0.34 (-3.51%) | 9.21 | 9.81 | 0.92M |
| 2024-04-17 | 9.63 | 9.43 | ↓$0.20 (-2.08%) | 9.09 | 9.87 | 1.54M |
| 2024-04-16 | 9.79 | 9.61 | ↓$0.18 (-1.84%) | 9.59 | 9.90 | 813.91K |
| 2024-04-15 | 10.05 | 9.88 | ↓$0.17 (-1.69%) | 9.65 | 10.05 | 763.84K |
| 2024-04-12 | 10.00 | 9.84 | ↓$0.16 (-1.60%) | 9.68 | 10.16 | 662.73K |
| 2024-04-11 | 9.99 | 10.05 | ↑$0.06 (0.60%) | 9.77 | 10.07 | 792.05K |
| 2024-04-10 | 9.96 | 9.89 | ↓$0.07 (-0.70%) | 9.58 | 10.01 | 1.15M |
| 2024-04-09 | 10.39 | 10.40 | ↑$0.01 (0.10%) | 10.28 | 10.60 | 784.47K |
| 2024-04-08 | 10.61 | 10.40 | ↓$0.21 (-1.98%) | 10.32 | 10.84 | 642.25K |
| 2024-04-05 | 10.55 | 10.47 | ↓$0.08 (-0.76%) | 10.16 | 10.61 | 1.05M |
| 2024-04-04 | 11.07 | 10.44 | ↓$0.63 (-5.69%) | 10.34 | 11.07 | 796.34K |
| 2024-04-03 | 10.72 | 10.93 | ↑$0.21 (1.96%) | 10.65 | 11.07 | 751.53K |
| 2024-04-02 | 11.03 | 10.79 | ↓$0.24 (-2.18%) | 10.65 | 11.08 | 899.87K |
| 2024-04-01 | 11.66 | 11.20 | ↓$0.46 (-3.95%) | 11.18 | 11.73 | 1.01M |
| 2024-03-28 | 11.43 | 11.51 | ↑$0.08 (0.70%) | 11.37 | 11.73 | 0.93M |
| 2024-03-27 | 11.42 | 11.36 | ↓$0.06 (-0.53%) | 11.19 | 11.67 | 867.16K |
| 2024-03-26 | 11.50 | 11.28 | ↓$0.22 (-1.91%) | 11.26 | 11.50 | 756.39K |
| 2024-03-25 | 11.08 | 11.29 | ↑$0.21 (1.90%) | 11.08 | 11.46 | 622.45K |
| 2024-03-22 | 11.17 | 11.05 | ↓$0.12 (-1.07%) | 11.00 | 11.28 | 759.59K |
| 2024-03-21 | 11.03 | 11.08 | ↑$0.05 (0.45%) | 10.92 | 11.22 | 1.21M |
| 2024-03-20 | 10.42 | 10.92 | ↑$0.50 (4.80%) | 10.31 | 11.12 | 0.92M |
| 2024-03-19 | 9.91 | 10.50 | ↑$0.59 (5.95%) | 9.91 | 10.57 | 0.99M |
| 2024-03-18 | 10.29 | 9.96 | ↓$0.33 (-3.21%) | 9.79 | 10.36 | 765.02K |
| 2024-03-15 | 10.07 | 10.28 | ↑$0.21 (2.09%) | 10.07 | 10.46 | 1.85M |
| 2024-03-14 | 10.40 | 10.15 | ↓$0.25 (-2.40%) | 10.07 | 10.57 | 1.37M |
Create an account or log in to view more rows.
$AHCO to the moon
$AHCO what happens?
$AHCO I'll say it again slowwwllyyyy! Better stocks to short by far
$AHCO There is nothing wrong with a decent pullback
$AHCO shaking weak hands that’s all
$AHCO now I buy
$AHCO come on I wana jump up and down
$AHCO This was indeed a beautiful day.
$AHCO just waiting ….
$AHCO the best advice has been no stop losses. Would have cost a fortune!!!