AdaptHealth Corp. - Common Stock (NQ: AHCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	10.39	10.50	10.09	10.12	1,614,188	-0.34(-3.25%)
Mar 10, 2025	10.56	10.83	10.29	10.46	1,521,673	-0.02(-0.19%)
Mar 07, 2025	10.74	10.96	10.45	10.48	1,511,509	-0.27(-2.51%)
Mar 06, 2025	10.32	10.81	10.27	10.75	1,353,355	+0.31(+2.97%)
Mar 05, 2025	10.56	10.79	10.24	10.44	1,976,989	+0.10(+0.97%)
Mar 04, 2025	10.77	10.95	10.34	10.34	1,729,207	-0.66(-6.00%)
Mar 03, 2025	11.38	11.53	10.91	11.00	1,860,383	-0.38(-3.34%)
Feb 28, 2025	11.04	11.44	10.97	11.38	1,758,837	+0.29(+2.61%)
Feb 27, 2025	11.22	11.63	11.02	11.09	2,840,900	-0.01(-0.09%)
Feb 26, 2025	10.64	11.42	10.53	11.10	4,332,399	+0.46(+4.32%)
Feb 25, 2025	9.700	11.02	9.550	10.64	9,300,455	+2.09(+24.44%)
Feb 24, 2025	8.480	8.660	8.350	8.550	1,425,167	+0.10(+1.18%)
Feb 21, 2025	8.790	8.820	8.350	8.450	1,363,089	-0.32(-3.65%)
Feb 20, 2025	8.900	9.100	8.725	8.770	1,093,343	-0.23(-2.56%)
Feb 19, 2025	8.660	9.030	8.580	9.000	1,253,537	+0.26(+2.97%)
Feb 18, 2025	8.760	8.850	8.610	8.740	975,840	-0.04(-0.46%)
Feb 14, 2025	8.910	9.020	8.745	8.780	721,124	-0.15(-1.68%)
Feb 13, 2025	8.990	9.085	8.730	8.930	753,361	-0.02(-0.22%)
Feb 12, 2025	9.060	9.165	8.890	8.950	901,979	-0.24(-2.61%)
Feb 11, 2025	9.120	9.450	9.075	9.190	1,240,574	+0.04(+0.38%)
Feb 10, 2025	9.340	9.450	9.050	9.155	1,163,541	-0.18(-1.88%)
Feb 07, 2025	9.680	9.690	9.285	9.330	1,360,607	-0.33(-3.42%)
Feb 06, 2025	10.18	10.18	9.605	9.660	1,074,554	-0.51(-5.01%)
Feb 05, 2025	9.970	10.20	9.970	10.17	660,906	+0.09(+0.89%)
Feb 04, 2025	10.22	10.26	9.750	10.08	860,335	-0.16(-1.56%)
Feb 03, 2025	10.57	10.78	10.12	10.24	1,880,518	-0.58(-5.36%)
Jan 31, 2025	10.69	10.91	10.62	10.82	826,352	+0.11(+1.03%)
Jan 30, 2025	10.68	10.93	10.63	10.71	558,368	+0.08(+0.75%)
Jan 29, 2025	10.68	10.74	10.57	10.63	502,674	-0.05(-0.47%)
Jan 28, 2025	10.97	11.16	10.67	10.68	774,463	-0.35(-3.17%)
Jan 27, 2025	10.43	11.17	10.36	11.03	1,377,665	+0.70(+6.78%)
Jan 24, 2025	10.25	10.46	10.04	10.33	645,050	+0.07(+0.68%)
Jan 23, 2025	10.20	10.37	10.15	10.26	989,475	+0.09(+0.88%)
Jan 22, 2025	10.43	10.43	10.00	10.17	794,051	-0.33(-3.14%)
Jan 21, 2025	10.70	10.70	10.48	10.50	899,026	-0.02(-0.19%)
Jan 17, 2025	10.42	10.54	10.23	10.52	599,683	+0.14(+1.35%)
Jan 16, 2025	10.34	10.51	10.22	10.38	889,875	+0.05(+0.48%)
Jan 15, 2025	10.36	10.72	10.07	10.33	1,174,728	-0.04(-0.39%)
Jan 14, 2025	10.44	10.55	10.07	10.37	1,073,522	+0.04(+0.39%)
Jan 13, 2025	10.13	10.45	10.04	10.33	870,691	+0.19(+1.87%)
Jan 10, 2025	9.880	10.18	9.810	10.14	689,327	+0.04(+0.40%)
Jan 08, 2025	10.02	10.43	9.950	10.10	1,185,825	+0.06(+0.60%)
Jan 07, 2025	9.580	10.06	9.550	10.04	857,395	+0.50(+5.24%)
Jan 06, 2025	9.670	9.780	9.490	9.540	625,984	-0.10(-1.04%)
Jan 03, 2025	9.740	9.840	9.525	9.640	542,938	-0.06(-0.62%)