Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AdaptHealth Corp. - Common Stock (NQ:AHCO)

8.675 +0.445 (+5.41%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 8.800 8.930 7.950 8.235 2,787,850 -0.62(-6.95%)
May 06, 2025 8.910 9.150 8.750 8.850 2,490,875 +0.15(+1.72%)
May 05, 2025 8.800 8.940 8.660 8.700 4,421,716 -0.08(-0.91%)
May 02, 2025 8.570 8.910 8.555 8.780 1,737,893 +0.28(+3.29%)
May 01, 2025 8.520 8.670 8.320 8.500 2,442,101 -0.01(-0.12%)
Apr 30, 2025 8.220 8.600 8.120 8.510 1,794,697 +0.14(+1.67%)
Apr 29, 2025 8.140 8.505 7.910 8.370 1,399,711 +0.21(+2.57%)
Apr 28, 2025 8.410 8.555 7.940 8.160 1,633,264 -0.25(-2.97%)
Apr 25, 2025 8.060 8.435 7.940 8.410 1,656,371 +0.38(+4.73%)
Apr 24, 2025 7.730 8.170 7.578 8.030 2,411,079 +0.30(+3.88%)
Apr 23, 2025 7.610 7.930 7.580 7.730 1,324,245 +0.29(+3.83%)
Apr 22, 2025 7.380 7.650 7.280 7.445 1,975,272 +0.12(+1.57%)
Apr 21, 2025 7.690 7.833 7.105 7.330 1,635,960 -0.46(-5.91%)
Apr 17, 2025 7.750 7.950 7.720 7.790 1,527,554 -0.03(-0.38%)
Apr 16, 2025 7.930 8.160 7.810 7.820 1,484,705 -0.18(-2.25%)
Apr 15, 2025 8.080 8.260 7.875 8.000 1,648,418 -0.22(-2.68%)
Apr 14, 2025 8.800 8.870 8.110 8.220 2,070,085 -0.44(-5.08%)
Apr 11, 2025 9.010 9.030 8.440 8.660 1,608,048 -0.30(-3.35%)
Apr 10, 2025 9.670 9.670 8.830 8.960 1,412,163 -0.84(-8.57%)
Apr 09, 2025 8.850 9.870 8.660 9.800 2,231,890 +0.80(+8.89%)
Apr 08, 2025 9.600 9.810 8.975 9.000 1,615,632 -0.56(-5.86%)
Apr 07, 2025 9.890 9.940 9.400 9.560 1,577,246 -0.54(-5.35%)
Apr 04, 2025 10.10 10.36 9.980 10.10 1,319,644 -0.23(-2.23%)
Apr 03, 2025 10.46 10.62 10.29 10.33 1,045,326 -0.48(-4.44%)
Apr 02, 2025 10.71 11.10 10.71 10.81 1,087,031 -0.01(-0.09%)
Apr 01, 2025 10.83 11.17 10.70 10.82 1,429,454 -0.02(-0.18%)
Mar 31, 2025 10.52 10.95 10.42 10.84 1,099,644 +0.20(+1.88%)
Mar 28, 2025 10.62 10.73 10.42 10.64 856,018 +0.00(+0.00%)
Mar 27, 2025 10.52 10.74 10.40 10.64 924,139 +0.16(+1.53%)
Mar 26, 2025 10.32 10.63 10.29 10.48 1,198,556 +0.19(+1.85%)
Mar 25, 2025 10.41 10.47 10.20 10.29 1,168,711 -0.10(-0.96%)
Mar 24, 2025 10.18 10.59 10.05 10.39 2,265,981 +0.40(+4.00%)
Mar 21, 2025 9.850 10.14 9.775 9.990 9,000,279 -0.02(-0.20%)
Mar 20, 2025 9.890 10.28 9.890 10.01 1,564,155 -0.01(-0.10%)
Mar 19, 2025 9.840 10.09 9.770 10.02 1,329,348 +0.14(+1.42%)
Mar 18, 2025 9.660 10.10 9.660 9.880 2,259,275 +0.14(+1.44%)
Mar 17, 2025 9.470 9.750 9.440 9.740 1,165,163 +0.14(+1.46%)
Mar 14, 2025 9.450 9.815 9.440 9.600 1,233,041 -0.01(-0.10%)
Mar 13, 2025 9.570 9.730 9.395 9.610 1,384,907 +0.08(+0.84%)
Mar 12, 2025 10.21 10.21 9.410 9.530 2,036,285 -0.59(-5.83%)
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 1,976,992 +0.10(+0.97%)
Mar 04, 2025 10.77 10.95 10.34 10.34 1,729,207 -0.66(-6.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.