AdaptHealth Corp (AHCO) Historical Stock Data
16.23 ↓0.02 (-0.15%)
As of May 16, 2022, 11:15am EST.
Historical Data
In the past 30 trading days, AHCO is up 0.19% a day on average. There have been 11 days where AdaptHealth Corp closed green and 19 days where AHCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 15.62 | 16.25 | ↑$0.63 (4.03%) | 15.59 | 16.52 | 1.57M |
| 2022-05-12 | 13.85 | 15.55 | ↑$1.70 (12.27%) | 13.85 | 16.20 | 2.80M |
| 2022-05-11 | 14.80 | 14.14 | ↓$0.66 (-4.46%) | 13.93 | 15.24 | 2.83M |
| 2022-05-10 | 11.94 | 14.86 | ↑$2.92 (24.46%) | 11.94 | 15.47 | 4.63M |
| 2022-05-09 | 12.84 | 11.43 | ↓$1.41 (-10.98%) | 11.40 | 13.40 | 2.33M |
| 2022-05-06 | 12.71 | 12.96 | ↑$0.25 (1.97%) | 12.30 | 13.00 | 765.28K |
| 2022-05-05 | 13.24 | 12.82 | ↓$0.42 (-3.17%) | 12.60 | 13.35 | 596.84K |
| 2022-05-04 | 12.66 | 13.52 | ↑$0.86 (6.79%) | 12.50 | 13.61 | 494.94K |
| 2022-05-03 | 13.14 | 12.74 | ↓$0.40 (-3.04%) | 12.66 | 13.20 | 1.15M |
| 2022-05-02 | 12.68 | 12.86 | ↑$0.18 (1.42%) | 12.41 | 13.06 | 1.27M |
| 2022-04-29 | 13.28 | 12.66 | ↓$0.62 (-4.67%) | 12.54 | 13.51 | 700.42K |
| 2022-04-28 | 13.47 | 13.36 | ↓$0.11 (-0.82%) | 12.48 | 13.48 | 477K |
| 2022-04-27 | 13.45 | 13.30 | ↓$0.15 (-1.12%) | 13.24 | 13.67 | 684.94K |
| 2022-04-26 | 14.02 | 13.52 | ↓$0.50 (-3.57%) | 13.52 | 14.19 | 1.24M |
| 2022-04-25 | 14.18 | 14.19 | ↑$0.01 (0.07%) | 13.54 | 14.27 | 1.25M |
| 2022-04-22 | 14.91 | 14.36 | ↓$0.55 (-3.69%) | 14.32 | 15.05 | 883.31K |
| 2022-04-21 | 15.35 | 14.93 | ↓$0.42 (-2.74%) | 14.78 | 15.54 | 1M |
| 2022-04-20 | 15.70 | 15.29 | ↓$0.41 (-2.61%) | 15.27 | 15.79 | 609.92K |
| 2022-04-19 | 15.48 | 15.64 | ↑$0.16 (1.03%) | 15.25 | 15.86 | 791.62K |
| 2022-04-18 | 15.82 | 15.36 | ↓$0.46 (-2.91%) | 15.12 | 15.86 | 1.09M |
| 2022-04-14 | 16.31 | 15.84 | ↓$0.47 (-2.88%) | 15.77 | 16.54 | 517.69K |
| 2022-04-13 | 16.20 | 16.24 | ↑$0.04 (0.25%) | 16.17 | 16.56 | 639.53K |
| 2022-04-12 | 15.36 | 16.29 | ↑$0.93 (6.05%) | 15.24 | 17.24 | 1.92M |
| 2022-04-11 | 15.27 | 15.21 | ↓$0.06 (-0.39%) | 15.15 | 15.67 | 529.80K |
| 2022-04-08 | 15.75 | 15.33 | ↓$0.42 (-2.67%) | 15.28 | 15.90 | 629.15K |
| 2022-04-07 | 15.66 | 15.58 | ↓$0.08 (-0.51%) | 15.15 | 15.77 | 571.05K |
| 2022-04-06 | 16.01 | 15.66 | ↓$0.35 (-2.19%) | 15.25 | 16.07 | 1M |
| 2022-04-05 | 16.44 | 16.19 | ↓$0.25 (-1.52%) | 15.96 | 16.63 | 1.08M |
| 2022-04-04 | 16.71 | 16.55 | ↓$0.16 (-0.96%) | 16.35 | 16.91 | 0.96M |
| 2022-04-01 | 16.28 | 16.65 | ↑$0.37 (2.27%) | 15.77 | 16.99 | 1.31M |
Create an account or log in to view more rows.
$AHCO this is my only green stonk!
I really like this stonk.
$AHCO Keep up the pressure.
$AHCO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AHCO Holding Pattern
$AHCO like if you’re buying Monday!! Let’s Go!!
$AHCO what happen
$AHCO Wish I shorted
$AHCO id rather have a dip then rip than a gap and crap
$AHCO Spike it!
$AHCO take what we can get