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.

DateOpenCloseChangeLowHighVolume
2022-05-1315.6216.25↑$0.63 (4.03%)15.5916.521.57M
2022-05-1213.8515.55↑$1.70 (12.27%)13.8516.202.80M
2022-05-1114.8014.14↓$0.66 (-4.46%)13.9315.242.83M
2022-05-1011.9414.86↑$2.92 (24.46%)11.9415.474.63M
2022-05-0912.8411.43↓$1.41 (-10.98%)11.4013.402.33M
2022-05-0612.7112.96↑$0.25 (1.97%)12.3013.00765.28K
2022-05-0513.2412.82↓$0.42 (-3.17%)12.6013.35596.84K
2022-05-0412.6613.52↑$0.86 (6.79%)12.5013.61494.94K
2022-05-0313.1412.74↓$0.40 (-3.04%)12.6613.201.15M
2022-05-0212.6812.86↑$0.18 (1.42%)12.4113.061.27M
2022-04-2913.2812.66↓$0.62 (-4.67%)12.5413.51700.42K
2022-04-2813.4713.36↓$0.11 (-0.82%)12.4813.48477K
2022-04-2713.4513.30↓$0.15 (-1.12%)13.2413.67684.94K
2022-04-2614.0213.52↓$0.50 (-3.57%)13.5214.191.24M
2022-04-2514.1814.19↑$0.01 (0.07%)13.5414.271.25M
2022-04-2214.9114.36↓$0.55 (-3.69%)14.3215.05883.31K
2022-04-2115.3514.93↓$0.42 (-2.74%)14.7815.541M
2022-04-2015.7015.29↓$0.41 (-2.61%)15.2715.79609.92K
2022-04-1915.4815.64↑$0.16 (1.03%)15.2515.86791.62K
2022-04-1815.8215.36↓$0.46 (-2.91%)15.1215.861.09M
2022-04-1416.3115.84↓$0.47 (-2.88%)15.7716.54517.69K
2022-04-1316.2016.24↑$0.04 (0.25%)16.1716.56639.53K
2022-04-1215.3616.29↑$0.93 (6.05%)15.2417.241.92M
2022-04-1115.2715.21↓$0.06 (-0.39%)15.1515.67529.80K
2022-04-0815.7515.33↓$0.42 (-2.67%)15.2815.90629.15K
2022-04-0715.6615.58↓$0.08 (-0.51%)15.1515.77571.05K
2022-04-0616.0115.66↓$0.35 (-2.19%)15.2516.071M
2022-04-0516.4416.19↓$0.25 (-1.52%)15.9616.631.08M
2022-04-0416.7116.55↓$0.16 (-0.96%)16.3516.910.96M
2022-04-0116.2816.65↑$0.37 (2.27%)15.7716.991.31M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$AHCO this is my only green stonk!

I really like this stonk.

0 Like Report
StocksOverBTC11

$AHCO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
turkeyday33

$AHCO id rather have a dip then rip than a gap and crap

0 Like Report