Dark

AHCO
AdaptHealth Corp. Common Stock
stock NASDAQ

At Close

Jul 11, 2025 3:59:59 PM EDT

9.22USD-2.487%(-0.23)848,976

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 8, 2025 8:55:30 AM EDT

9.00USD-4.762%(-0.45)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

9.22USD+0.054%(0.00)1,627

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	9.340	9.4200	9.1700	9.220	-2.434%	848,976	0.000%
2025-07-10	9.250	9.6000	9.1300	9.450	+2.273%	1,007,620	-2.434%
2025-07-09	9.550	9.6000	9.1100	9.240	-3.043%	865,081	-0.216%
2025-07-08	9.280	9.6300	9.1850	9.530	+3.027%	1,476,802	-3.253%
2025-07-07	9.220	9.3800	9.2050	9.250	-0.751%	1,354,058	-0.324%
2025-07-03	9.380	9.4300	9.1800	9.320	-0.534%	800,357	-1.073%
2025-07-02	9.330	9.4250	9.2000	9.370	-0.319%	1,772,959	-1.601%
2025-07-01	9.330	9.4500	8.7900	9.400	-0.318%	3,119,494	-1.915%
2025-06-30	9.550	9.6300	9.3300	9.430	-1.257%	1,906,291	-2.227%
2025-06-27	9.420	9.6200	9.2500	9.550	+1.380%	4,365,695	-3.455%
2025-06-26	9.080	9.4700	9.0200	9.420	+4.550%	1,811,394	-2.123%
2025-06-25	8.770	9.1000	8.6800	9.010	+2.854%	1,636,119	+2.331%
2025-06-24	8.430	8.7900	8.2700	8.760	+5.542%	1,761,514	+5.251%
2025-06-23	8.380	8.4300	8.0600	8.300	-1.073%	1,239,861	+11.084%
2025-06-20	8.560	8.6300	8.3700	8.390	-1.061%	4,102,984	+9.893%
2025-06-18	8.470	8.6500	8.3300	8.480	-0.353%	1,335,632	+8.726%
2025-06-17	8.540	8.7250	8.4400	8.510	-1.276%	1,119,944	+8.343%
2025-06-16	8.630	8.7400	8.4450	8.620	+0.233%	1,163,894	+6.961%
2025-06-13	8.630	8.7950	8.5100	8.600	-2.217%	881,566	+7.209%
2025-06-12	8.680	8.9000	8.6100	8.795	+0.514%	736,276	+4.832%
2025-06-11	8.880	9.0000	8.7400	8.750	-0.794%	914,656	+5.371%
2025-06-10	8.890	9.0700	8.7000	8.820	0.000%	1,301,895	+4.535%
2025-06-09	9.030	9.0850	8.7400	8.820	-0.899%	829,633	+4.535%
2025-06-06	9.080	9.1800	8.8300	8.900	-1.330%	693,674	+3.596%
2025-06-05	8.860	9.1700	8.7800	9.020	+1.806%	1,104,814	+2.217%
2025-06-04	8.910	9.0700	8.8400	8.860	0.000%	688,230	+4.063%
2025-06-03	8.750	8.9350	8.5650	8.860	+1.257%	961,607	+4.063%
2025-06-02	8.940	8.9700	8.7050	8.750	-2.561%	883,420	+5.371%
2025-05-30	8.920	9.0750	8.7100	8.980	0.000%	1,273,793	+2.673%
2025-05-29	9.070	9.2400	8.8100	8.980	-1.101%	770,565	+2.673%
2025-05-28	9.270	9.3800	9.0300	9.080	-2.470%	868,739	+1.542%
2025-05-27	8.950	9.3600	8.7900	9.310	+6.036%	1,232,107	-0.967%
2025-05-23	8.780	8.9100	8.6900	8.780	-1.790%	764,686	+5.011%
2025-05-22	9.000	9.0450	8.7350	8.940	-1.325%	795,224	+3.132%
2025-05-21	9.100	9.2000	8.9500	9.060	-2.054%	900,349	+1.766%
2025-05-20	8.980	9.3200	8.9800	9.250	+2.892%	827,033	-0.324%
2025-05-19	8.930	9.0750	8.8800	8.990	-0.333%	963,954	+2.558%
2025-05-16	9.040	9.1300	8.8300	9.020	-0.221%	925,548	+2.217%
2025-05-15	8.850	9.1450	8.7200	9.040	+1.573%	739,694	+1.991%
2025-05-14	9.030	9.1200	8.8300	8.900	-1.385%	886,190	+3.596%
2025-05-13	9.110	9.1960	9.0050	9.025	-0.933%	1,263,590	+2.161%
2025-05-12	9.000	9.1250	8.8100	9.110	+6.239%	1,257,584	+1.207%
2025-05-09	8.400	8.5800	8.3300	8.575	+2.388%	942,111	+7.522%
2025-05-08	8.280	8.7450	8.2800	8.375	+1.700%	2,040,257	+10.090%
2025-05-07	8.800	8.9300	7.9500	8.235	-6.949%	2,787,850	+11.961%
2025-05-06	8.910	9.1500	8.7500	8.850	+1.724%	2,490,891	+4.181%
2025-05-05	8.800	8.9400	8.6600	8.700	-0.911%	4,422,465	+5.977%
2025-05-02	8.570	8.9100	8.5550	8.780	+3.294%	1,737,893	+5.011%
2025-05-01	8.520	8.6700	8.3200	8.500	-0.118%	2,442,101	+8.471%
2025-04-30	8.220	8.6000	8.1200	8.510	+1.673%	1,794,697	+8.343%
2025-04-29	8.140	8.5050	7.9100	8.370	+2.574%	1,399,711	+10.155%
2025-04-28	8.410	8.5550	7.9400	8.160	-2.973%	1,633,264	+12.990%
2025-04-25	8.060	8.4350	7.9400	8.410	+4.732%	1,656,371	+9.631%
2025-04-24	7.730	8.1700	7.5780	8.030	+3.881%	2,411,079	+14.819%
2025-04-23	7.610	7.9300	7.5800	7.730	+3.828%	1,324,245	+19.276%
2025-04-22	7.380	7.6500	7.2800	7.445	+1.569%	1,975,272	+23.842%
2025-04-21	7.690	7.8334	7.1050	7.330	-5.905%	1,635,960	+25.784%
2025-04-17	7.750	7.9500	7.7200	7.790	-0.384%	1,527,554	+18.357%
2025-04-16	7.930	8.1600	7.8100	7.820	-2.250%	1,484,705	+17.903%
2025-04-15	8.080	8.2599	7.8750	8.000	-2.676%	1,648,427	+15.250%
2025-04-14	8.800	8.8700	8.1100	8.220	-5.081%	2,070,084	+12.165%
2025-04-11	9.010	9.0300	8.4400	8.660	-3.348%	1,608,048	+6.467%
2025-04-10	9.670	9.6700	8.8300	8.960	-8.571%	1,413,920	+2.902%
2025-04-09	8.850	9.8700	8.6600	9.800	+8.889%	2,231,891	-5.918%
2025-04-08	9.600	9.8100	8.9750	9.000	-5.858%	1,615,632	+2.444%
2025-04-07	9.890	10.0200	9.4000	9.560	-5.347%	1,577,246	-3.556%
2025-04-04	10.100	10.3600	9.9800	10.100	-2.227%	1,319,644	-8.713%
2025-04-03	10.460	10.6250	10.2900	10.330	-4.440%	1,045,326	-10.745%
2025-04-02	10.710	11.1000	10.7100	10.810	-0.092%	1,087,031	-14.709%
2025-04-01	10.830	11.1700	10.7000	10.820	-0.185%	1,429,454	-14.787%
2025-03-31	10.520	10.9450	10.4187	10.840	+1.880%	1,099,644	-14.945%
2025-03-28	10.620	10.7350	10.4200	10.640	0.000%	856,018	-13.346%
2025-03-27	10.520	10.7400	10.4000	10.640	+1.527%	924,139	-13.346%
2025-03-26	10.320	10.6300	10.2850	10.480	+1.846%	1,186,631	-12.023%
2025-03-25	10.410	10.4700	10.2000	10.290	-0.962%	1,158,897	-10.398%
2025-03-24	10.180	10.5900	10.0550	10.390	+4.004%	2,243,620	-11.261%
2025-03-21	9.850	10.1400	9.7750	9.990	-0.200%	8,623,044	-7.708%
2025-03-20	9.890	10.2800	9.8900	10.010	-0.100%	1,554,358	-7.892%
2025-03-19	9.840	10.0900	9.7700	10.020	+1.417%	1,318,643	-7.984%
2025-03-18	9.660	10.1000	9.6600	9.880	+1.437%	1,712,541	-6.680%
2025-03-17	9.470	9.7500	9.4400	9.740	+1.458%	1,152,324	-5.339%
2025-03-14	9.450	9.8150	9.4400	9.600	-0.104%	1,212,517	-3.958%
2025-03-13	9.570	9.7300	9.3950	9.610	+0.839%	1,366,761	-4.058%
2025-03-12	10.205	10.2050	9.4100	9.530	-5.830%	2,032,545	-3.253%
2025-03-11	10.390	10.5000	10.0850	10.120	-3.250%	1,600,017	-8.893%
2025-03-10	10.560	10.8300	10.2900	10.460	-0.191%	1,501,075	-11.855%
2025-03-07	10.740	10.9600	10.4500	10.480	-2.512%	1,499,496	-12.023%
2025-03-06	10.320	10.8150	10.2700	10.750	+2.969%	1,348,572	-14.233%
2025-03-05	10.560	10.7850	10.2400	10.440	+0.967%	1,951,599	-11.686%
2025-03-04	10.770	10.9500	10.3350	10.340	-6.000%	1,719,815	-10.832%
2025-03-03	11.380	11.5300	10.9150	11.000	-3.339%	1,853,712	-16.182%
2025-02-28	11.040	11.4400	10.9701	11.380	+2.615%	1,735,831	-18.981%
2025-02-27	11.220	11.6300	11.0150	11.090	-0.090%	2,672,810	-16.862%
2025-02-26	10.640	11.4200	10.5300	11.100	+4.323%	4,325,036	-16.937%
2025-02-25	9.700	11.0200	9.5500	10.640	+24.444%	9,261,774	-13.346%
2025-02-24	8.480	8.6600	8.3500	8.550	+1.183%	1,417,569	+7.836%
2025-02-21	8.790	8.8200	8.3500	8.450	-3.649%	1,330,992	+9.112%
2025-02-20	8.900	9.1000	8.7250	8.770	-2.556%	1,087,010	+5.131%
2025-02-19	8.660	9.0300	8.5800	9.000	+2.975%	1,187,555	+2.444%
2025-02-18	8.760	8.8500	8.6100	8.740	-0.456%	953,977	+5.492%
2025-02-14	8.910	9.0200	8.7450	8.780	-1.680%	704,853	+5.011%
2025-02-13	8.990	9.0850	8.7300	8.930	-0.223%	747,336	+3.247%
2025-02-12	9.060	9.1650	8.8900	8.950	-2.612%	899,828	+3.017%
2025-02-11	9.120	9.4500	9.0750	9.190	+0.382%	1,235,299	+0.326%
2025-02-10	9.340	9.4500	9.0500	9.155	-1.876%	1,169,877	+0.710%
2025-02-07	9.680	9.6900	9.2850	9.330	-3.416%	1,293,068	-1.179%
2025-02-06	10.180	10.1800	9.6050	9.660	-5.015%	1,049,178	-4.555%
2025-02-05	9.970	10.2000	9.9700	10.170	+0.893%	645,786	-9.341%
2025-02-04	10.220	10.2600	9.7500	10.080	-1.563%	835,469	-8.532%
2025-02-03	10.570	10.7799	10.1200	10.240	-5.360%	1,872,370	-9.961%
2025-01-31	10.690	10.9100	10.6200	10.820	+1.027%	801,043	-14.787%
2025-01-30	10.680	10.9250	10.6300	10.710	+0.753%	556,474	-13.912%
2025-01-29	10.680	10.7400	10.5700	10.630	-0.468%	487,198	-13.264%
2025-01-28	10.970	11.1650	10.6700	10.680	-3.173%	737,088	-13.670%
2025-01-27	10.430	11.1700	10.3630	11.030	+6.776%	1,346,418	-16.410%
2025-01-24	10.250	10.4630	10.0350	10.330	+0.682%	629,277	-10.745%
2025-01-23	10.200	10.3650	10.1500	10.260	+0.885%	980,963	-10.136%
2025-01-22	10.430	10.4300	10.0000	10.170	-3.143%	769,360	-9.341%
2025-01-21	10.700	10.7000	10.4800	10.500	-0.190%	875,485	-12.190%
2025-01-17	10.420	10.5450	10.2315	10.520	+1.349%	572,396	-12.357%
2025-01-16	10.340	10.5050	10.2200	10.380	+0.484%	864,951	-11.175%
2025-01-15	10.360	10.7200	10.0750	10.330	-0.386%	1,166,392	-10.745%
2025-01-14	10.440	10.5500	10.0700	10.370	+0.387%	1,086,930	-11.090%
2025-01-13	10.130	10.4500	10.0400	10.330	+1.874%	854,989	-10.745%
2025-01-10	9.880	10.1800	9.8100	10.140	+0.396%	653,288	-9.073%
2025-01-08	10.020	10.4300	9.9500	10.100	+0.598%	1,148,685	-8.713%
2025-01-07	9.580	10.0600	9.5500	10.040	+5.241%	829,618	-8.167%
2025-01-06	9.670	9.7800	9.4900	9.540	-1.037%	590,747	-3.354%
2025-01-03	9.740	9.8400	9.5250	9.640	-0.619%	539,074	-4.357%
2025-01-02	9.640	9.8700	9.5200	9.700	+1.891%	665,487	-4.948%
2024-12-31	9.300	9.6000	9.2900	9.520	+1.709%	876,149	-3.151%
2024-12-30	9.490	9.5300	9.2100	9.360	-1.784%	872,139	-1.496%
2024-12-27	9.710	9.7400	9.4000	9.530	-2.656%	711,291	-3.253%
2024-12-26	9.990	10.1000	9.5900	9.790	-2.587%	1,256,959	-5.822%
2024-12-24	10.180	10.2700	9.9400	10.050	-1.180%	542,509	-8.259%
2024-12-23	10.250	10.3650	9.9200	10.170	-1.070%	1,428,730	-9.341%
2024-12-20	9.650	10.4800	9.5550	10.280	+6.089%	11,325,105	-10.311%
2024-12-19	9.680	9.9100	9.4100	9.690	+0.207%	2,224,036	-4.850%
2024-12-18	10.100	10.2800	9.4300	9.670	-3.685%	2,042,717	-4.654%
2024-12-17	9.990	10.3300	9.8850	10.040	+0.400%	1,415,631	-8.167%
2024-12-16	9.520	10.2250	9.3900	10.000	+4.712%	1,858,310	-7.800%
2024-12-13	9.200	9.5650	9.0900	9.550	+2.799%	1,295,924	-3.455%
2024-12-12	9.730	9.8100	9.2800	9.290	-4.325%	898,254	-0.753%
2024-12-11	9.540	9.8500	9.4000	9.710	+1.782%	1,175,138	-5.046%
2024-12-10	9.460	9.6700	9.2100	9.540	+0.739%	977,981	-3.354%
2024-12-09	9.750	9.9700	9.4700	9.470	-2.672%	765,116	-2.640%
2024-12-06	9.740	9.7950	9.4700	9.730	+0.103%	620,988	-5.242%
2024-12-05	9.610	9.8000	9.3900	9.720	+0.310%	824,619	-5.144%
2024-12-04	9.570	9.7400	9.4800	9.690	+1.148%	689,234	-4.850%
2024-12-03	10.000	10.0600	9.3500	9.580	-4.582%	922,800	-3.758%
2024-12-02	9.970	10.0600	9.7900	10.040	+0.100%	790,482	-8.167%
2024-11-29	10.000	10.0450	9.9200	10.030	+0.400%	453,284	-8.076%
2024-11-27	10.000	10.3100	9.9450	9.990	+0.402%	816,078	-7.708%
2024-11-26	10.000	10.1122	9.7800	9.950	-1.680%	693,823	-7.337%
2024-11-25	9.910	10.3100	9.7600	10.120	+2.689%	1,051,974	-8.893%
2024-11-22	9.930	10.1700	9.7600	9.855	-0.354%	738,437	-6.443%
2024-11-21	9.730	9.9200	9.6510	9.890	+1.749%	528,806	-6.775%
2024-11-20	9.580	9.8000	9.5500	9.720	-0.205%	667,078	-5.144%
2024-11-19	9.330	9.9300	9.3300	9.740	+1.776%	659,749	-5.339%
2024-11-18	9.640	9.7950	9.4200	9.570	-0.726%	671,252	-3.657%
2024-11-15	10.080	10.1600	9.5235	9.640	-3.984%	764,962	-4.357%
2024-11-14	10.550	10.7700	10.0000	10.040	-5.283%	1,057,024	-8.167%
2024-11-13	10.730	11.0100	10.5900	10.600	-0.842%	1,076,533	-13.019%
2024-11-12	10.430	11.3600	10.3750	10.690	+2.297%	1,718,545	-13.751%
2024-11-11	10.150	10.4800	9.9250	10.450	+3.568%	971,575	-11.770%
2024-11-08	9.850	10.2250	9.7300	10.090	+2.645%	1,057,608	-8.622%
2024-11-07	10.030	10.1100	9.5600	9.830	-3.438%	1,265,653	-6.205%
2024-11-06	9.490	10.2550	9.3850	10.180	+10.893%	2,473,552	-9.430%
2024-11-05	8.940	9.3900	8.6001	9.180	-9.557%	3,784,770	+0.436%
2024-11-04	10.430	10.5200	9.8350	10.150	-3.333%	1,246,331	-9.163%
2024-11-01	10.400	10.7500	10.4000	10.500	+2.041%	592,312	-12.190%
2024-10-31	10.750	10.8100	10.2900	10.290	-4.457%	567,719	-10.398%
2024-10-30	10.760	10.9700	10.7200	10.770	-0.737%	374,440	-14.392%
2024-10-29	10.750	10.8700	10.7000	10.850	+0.277%	325,686	-15.023%
2024-10-28	10.780	10.8650	10.6400	10.820	+1.596%	319,942	-14.787%
2024-10-25	10.660	10.9000	10.5700	10.650	+0.852%	422,045	-13.427%
2024-10-24	10.750	10.7700	10.3600	10.560	-0.659%	547,613	-12.689%
2024-10-23	10.960	11.0100	10.3450	10.630	-2.922%	456,460	-13.264%
2024-10-22	10.820	10.9600	10.3300	10.950	+0.922%	552,852	-15.799%
2024-10-21	10.950	10.9600	10.7300	10.850	-1.364%	586,047	-15.023%
2024-10-18	10.820	11.1000	10.6700	11.000	+1.570%	427,607	-16.182%
2024-10-17	10.860	10.9100	10.5200	10.830	-0.276%	390,403	-14.866%
2024-10-16	10.700	11.0010	10.6042	10.860	+2.647%	759,555	-15.101%
2024-10-15	10.020	10.6400	9.7700	10.580	+5.589%	763,191	-12.854%
2024-10-14	10.010	10.1000	9.9500	10.020	-0.694%	471,807	-7.984%
2024-10-11	9.980	10.1500	9.8600	10.090	+1.102%	841,219	-8.622%
2024-10-10	10.140	10.2200	9.8400	9.980	-2.634%	670,313	-7.615%
2024-10-09	10.250	10.3500	10.1000	10.250	-0.097%	408,085	-10.049%
2024-10-08	10.220	10.4000	10.0900	10.260	+0.786%	530,497	-10.136%
2024-10-07	10.390	10.3900	10.1100	10.180	-2.490%	400,399	-9.430%
2024-10-04	10.570	10.5900	10.2950	10.440	+0.288%	452,432	-11.686%
2024-10-03	10.770	10.8200	10.3400	10.410	-3.789%	454,356	-11.431%
2024-10-02	10.990	11.0300	10.6900	10.820	-1.636%	587,082	-14.787%
2024-10-01	11.220	11.2200	10.9200	11.000	-2.048%	763,977	-16.182%
2024-09-30	11.160	11.3000	10.9700	11.230	+0.898%	836,906	-17.898%
2024-09-27	10.350	11.1400	10.3500	11.130	+8.058%	998,882	-17.161%
2024-09-26	10.360	10.5800	10.1500	10.300	+1.079%	606,832	-10.485%
2024-09-25	10.500	10.6250	10.1400	10.190	-3.959%	1,106,448	-9.519%
2024-09-24	11.090	11.2350	10.5350	10.610	-4.500%	916,349	-13.101%
2024-09-23	11.360	11.5300	11.1000	11.110	-1.244%	684,601	-17.012%
2024-09-20	11.270	11.4300	11.1500	11.250	-0.442%	6,403,184	-18.044%
2024-09-19	11.650	11.7000	11.2200	11.300	-0.265%	1,330,697	-18.407%
2024-09-18	11.480	11.7000	11.3200	11.330	-1.393%	1,174,921	-18.623%
2024-09-17	11.500	11.6200	11.3150	11.490	+0.525%	1,222,161	-19.756%
2024-09-16	11.130	11.5200	10.8600	11.430	+4.814%	1,440,976	-19.335%
2024-09-13	10.930	11.1900	10.7800	10.905	+1.066%	833,499	-15.452%
2024-09-12	11.310	11.3100	10.7900	10.790	-3.832%	751,613	-14.551%
2024-09-11	10.790	11.2550	10.7900	11.220	+3.125%	824,883	-17.825%
2024-09-10	11.060	11.2500	10.7600	10.880	-1.449%	863,681	-15.257%
2024-09-09	11.220	11.7000	11.0400	11.040	-0.541%	1,179,221	-16.486%
2024-09-06	11.400	11.5600	10.9100	11.100	-3.310%	758,725	-16.937%
2024-09-05	11.320	11.5450	11.1550	11.480	+2.226%	2,589,124	-19.686%
2024-09-04	10.810	11.2800	10.7100	11.230	+3.217%	1,091,756	-17.898%
2024-09-03	10.780	11.1100	10.7800	10.880	-1.001%	793,898	-15.257%
2024-08-30	11.160	11.1600	10.8000	10.990	-0.723%	892,344	-16.106%
2024-08-29	11.340	11.3700	11.0150	11.070	-1.600%	2,127,300	-16.712%
2024-08-28	10.790	11.4800	10.7900	11.250	+4.022%	2,574,193	-18.044%
2024-08-27	10.450	11.0200	10.4500	10.815	+2.512%	1,209,814	-14.748%
2024-08-26	10.540	10.6400	10.3800	10.550	+0.957%	755,431	-12.607%
2024-08-23	10.160	10.6400	10.0500	10.450	+3.568%	1,260,628	-11.770%
2024-08-22	10.090	10.1500	9.8600	10.090	+0.099%	510,122	-8.622%
2024-08-21	10.100	10.1300	9.8800	10.080	+0.901%	624,088	-8.532%
2024-08-20	10.670	10.6700	9.8500	9.990	-6.021%	798,195	-7.708%
2024-08-19	10.460	10.6600	10.3800	10.630	+1.625%	1,118,767	-13.264%
2024-08-16	10.240	10.9200	10.1150	10.460	+2.248%	1,323,538	-11.855%
2024-08-15	10.040	10.2500	9.9500	10.230	+5.031%	1,013,201	-9.873%
2024-08-14	9.660	9.7600	9.5300	9.740	+0.412%	669,904	-5.339%
2024-08-13	9.470	9.7000	9.3500	9.700	+3.082%	622,702	-4.948%
2024-08-12	9.470	9.5350	9.2800	9.410	-0.106%	853,973	-2.019%
2024-08-09	9.620	9.6200	9.2500	9.420	-0.633%	735,341	-2.123%
2024-08-08	9.320	9.5800	9.1350	9.480	+4.405%	1,982,178	-2.743%
2024-08-07	8.820	9.3400	8.8200	9.080	+4.850%	2,375,409	+1.542%
2024-08-06	10.850	10.8500	8.5750	8.660	-21.057%	4,253,616	+6.467%
2024-08-05	10.120	11.0050	10.1200	10.970	-0.273%	1,753,711	-15.953%
2024-08-02	10.540	11.0290	10.5000	11.000	-0.990%	687,856	-16.182%
2024-08-01	11.370	11.4900	10.9800	11.110	-2.201%	886,955	-17.012%
2024-07-31	11.480	11.7250	11.2900	11.360	-0.438%	797,210	-18.838%
2024-07-30	11.390	11.6700	11.3900	11.410	+0.352%	413,292	-19.194%
2024-07-29	11.270	11.5200	11.1700	11.370	+1.337%	414,126	-18.909%
2024-07-26	11.650	11.6600	11.0900	11.220	-2.689%	809,574	-17.825%
2024-07-25	11.390	11.9000	11.3450	11.530	+2.035%	1,140,744	-20.035%
2024-07-24	11.420	11.5800	11.2800	11.300	-0.834%	752,447	-18.407%
2024-07-23	11.230	11.5300	11.0300	11.395	+2.658%	976,353	-19.087%
2024-07-22	10.710	11.1600	10.5800	11.100	+4.323%	432,850	-16.937%
2024-07-19	10.770	11.0600	10.5600	10.640	-0.746%	552,254	-13.346%
2024-07-18	11.250	11.5200	10.7100	10.720	-4.711%	671,259	-13.993%
2024-07-17	11.280	11.5500	11.1300	11.250	-0.531%	680,268	-18.044%
2024-07-16	10.860	11.3850	10.8000	11.310	+5.307%	983,991	-18.479%
2024-07-15	10.740	11.0700	10.6900	10.740	+1.225%	656,286	-14.153%
2024-07-12	10.630	10.8300	10.4600	10.610	+1.337%	787,152	-13.101%
2024-07-11	9.940	10.6100	9.9400	10.470	+7.385%	1,396,409	-11.939%
2024-07-10	9.650	9.7700	9.5950	9.750	+1.457%	389,060	-5.436%
2024-07-09	9.430	9.6550	9.3300	9.610	+1.909%	708,920	-4.058%
2024-07-08	9.510	9.6700	9.4100	9.430	-1.049%	756,803	-2.227%
2024-07-05	9.680	9.7600	9.4450	9.530	-1.753%	460,841	-3.253%
2024-07-03	9.920	10.0000	9.6600	9.700	-1.921%	370,849	-4.948%
2024-07-02	9.700	9.9550	9.5400	9.890	+1.644%	449,547	-6.775%
2024-07-01	9.970	10.1800	9.6400	9.730	-2.700%	752,550	-5.242%
2024-06-28	9.920	10.0900	9.6700	10.000	+1.420%	2,885,574	-7.800%
2024-06-27	9.850	9.8800	9.4950	9.860	+0.407%	1,038,522	-6.491%
2024-06-26	9.620	9.8300	9.4500	9.820	+1.446%	1,612,511	-6.110%
2024-06-25	10.260	10.2600	9.6700	9.680	-4.724%	1,692,876	-4.752%
2024-06-24	11.050	11.2200	9.9250	10.160	-8.137%	2,387,088	-9.252%
2024-06-21	11.100	11.5200	11.0100	11.060	-2.037%	2,460,141	-16.637%
2024-06-20	11.150	11.3600	11.0100	11.290	+0.445%	602,122	-18.335%
2024-06-18	11.100	11.4050	11.0700	11.240	-0.355%	525,567	-17.972%
2024-06-17	11.230	11.3180	10.9820	11.280	-0.441%	622,233	-18.262%
2024-06-14	11.410	11.4500	11.0800	11.330	-2.328%	700,389	-18.623%
2024-06-13	11.520	11.6500	11.2250	11.600	+0.694%	720,364	-20.517%
2024-06-12	11.500	11.7900	11.4400	11.520	+3.226%	1,163,998	-19.965%
2024-06-11	10.860	11.2800	10.6600	11.160	+1.639%	596,055	-17.384%
2024-06-10	10.950	11.1600	10.6000	10.980	-1.964%	1,013,409	-16.029%
2024-06-07	10.980	11.3272	10.9400	11.200	+0.719%	1,020,206	-17.679%
2024-06-06	10.350	11.4900	10.2000	11.120	+7.648%	2,256,719	-17.086%
2024-06-05	9.350	10.3400	9.2600	10.330	+11.315%	793,062	-10.745%
2024-06-04	9.490	9.4900	9.2250	9.280	-3.030%	649,467	-0.647%
2024-06-03	9.670	9.7600	9.3650	9.570	+0.949%	599,066	-3.657%
2024-05-31	9.790	9.8400	9.3200	9.480	-2.167%	738,019	-2.743%
2024-05-30	9.900	10.2900	9.6450	9.690	-3.003%	783,823	-4.850%
2024-05-29	9.900	10.0500	9.7800	9.990	-1.187%	561,616	-7.708%
2024-05-28	10.250	10.4800	9.8850	10.110	+0.397%	902,274	-8.803%
2024-05-24	9.700	10.1150	9.6550	10.070	+4.678%	658,193	-8.441%
2024-05-23	9.930	10.0200	9.5950	9.620	-1.029%	737,223	-4.158%
2024-05-22	9.700	9.7750	9.5650	9.720	-0.410%	520,824	-5.144%
2024-05-21	9.880	9.9200	9.6350	9.760	-1.314%	576,534	-5.533%
2024-05-20	9.980	10.2000	9.8400	9.890	-0.902%	627,554	-6.775%
2024-05-17	9.910	9.9900	9.6700	9.980	+1.320%	527,404	-7.615%
2024-05-16	9.860	9.9550	9.6810	9.850	+0.102%	777,873	-6.396%
2024-05-15	10.020	10.1700	9.8200	9.840	+0.102%	685,582	-6.301%
2024-05-14	9.760	9.8600	9.4900	9.830	+3.474%	520,851	-6.205%
2024-05-13	9.800	10.0100	9.4250	9.500	-1.758%	932,869	-2.947%
2024-05-10	9.250	9.6900	9.1700	9.670	+5.223%	1,414,987	-4.654%
2024-05-09	9.660	9.6900	8.9850	9.190	-5.160%	1,403,027	+0.326%
2024-05-08	9.660	9.9700	9.3550	9.690	-0.717%	1,744,653	-4.850%
2024-05-07	9.160	10.1150	9.0000	9.760	-7.925%	3,344,588	-5.533%
2024-05-06	10.530	10.7100	10.3600	10.600	+3.314%	1,363,768	-13.019%
2024-05-03	10.500	10.5800	9.8900	10.260	-0.870%	1,788,520	-10.136%
2024-05-02	10.290	10.4350	10.1600	10.350	+2.883%	1,007,334	-10.918%
2024-05-01	9.840	10.4250	9.7100	10.060	+2.132%	725,749	-8.350%
2024-04-30	9.960	10.1600	9.8400	9.850	-2.764%	821,949	-6.396%
2024-04-29	10.010	10.3100	9.9150	10.130	+1.707%	983,257	-8.983%
2024-04-26	9.690	9.9600	9.5900	9.960	+3.967%	1,049,532	-7.430%
2024-04-25	9.610	9.8000	9.5100	9.580	-2.045%	450,646	-3.758%
2024-04-24	9.720	9.8950	9.6700	9.780	-0.306%	521,036	-5.726%
2024-04-23	9.650	10.1800	9.3350	9.810	+2.188%	961,949	-6.014%
2024-04-22	9.400	9.7000	9.2700	9.600	+2.784%	774,287	-3.958%
2024-04-19	9.370	9.7300	9.2000	9.340	-0.214%	1,083,373	-1.285%
2024-04-18	9.700	9.8100	9.2050	9.360	-0.742%	887,286	-1.496%
2024-04-17	9.630	9.8650	9.0850	9.430	-1.873%	1,531,834	-2.227%
2024-04-16	9.790	9.9000	9.5900	9.610	-2.733%	812,053	-4.058%
2024-04-15	10.050	10.0500	9.6450	9.880	+0.407%	760,999	-6.680%
2024-04-12	10.000	10.1600	9.6750	9.840	-2.090%	662,725	-6.301%
2024-04-11	9.990	10.0700	9.7700	10.050	+1.618%	792,050	-8.259%
2024-04-10	9.960	10.0120	9.5800	9.890	-4.904%	1,146,451	-6.775%
2024-04-09	10.390	10.6000	10.2800	10.400	0.000%	784,465	-11.346%
2024-04-08	10.610	10.8400	10.3150	10.400	-0.669%	642,246	-11.346%
2024-04-05	10.550	10.6050	10.1600	10.470	+0.287%	1,049,006	-11.939%
2024-04-04	11.070	11.0700	10.3400	10.440	-4.483%	796,344	-11.686%
2024-04-03	10.720	11.0650	10.6500	10.930	+1.297%	751,534	-15.645%
2024-04-02	11.030	11.0800	10.6500	10.790	-3.661%	899,868	-14.551%
2024-04-01	11.660	11.7250	11.1800	11.200	-2.693%	1,010,159	-17.679%
2024-03-28	11.430	11.7300	11.3700	11.510	+1.320%	927,954	-19.896%
2024-03-27	11.420	11.6650	11.1850	11.360	+0.709%	867,161	-18.838%
2024-03-26	11.500	11.5000	11.2550	11.280	-0.089%	756,394	-18.262%
2024-03-25	11.080	11.4600	11.0800	11.290	+2.172%	622,447	-18.335%
2024-03-22	11.170	11.2800	11.0000	11.050	-0.271%	759,592	-16.561%
2024-03-21	11.030	11.2200	10.9200	11.080	+1.465%	1,214,329	-16.787%
2024-03-20	10.420	11.1200	10.3100	10.920	+4.000%	923,881	-15.568%
2024-03-19	9.910	10.5650	9.9100	10.500	+5.422%	987,104	-12.190%
2024-03-18	10.290	10.3600	9.7900	9.960	-3.113%	765,024	-7.430%
2024-03-15	10.070	10.4550	10.0700	10.280	+1.281%	1,853,422	-10.311%
2024-03-14	10.400	10.5700	10.0700	10.150	-2.027%	1,373,320	-9.163%
2024-03-13	10.700	10.8400	10.2500	10.360	-4.340%	753,304	-11.004%
2024-03-12	10.830	10.9500	10.6900	10.830	-0.092%	734,961	-14.866%
2024-03-11	11.020	11.2900	10.7800	10.840	-0.092%	798,260	-14.945%
2024-03-08	11.150	11.4250	10.8400	10.850	-1.004%	1,309,156	-15.023%
2024-03-07	10.680	11.1600	10.3600	10.960	+4.580%	1,697,409	-15.876%
2024-03-06	10.530	10.5800	10.2900	10.480	+1.061%	853,915	-12.023%
2024-03-05	10.490	10.6200	10.2900	10.370	-1.985%	788,290	-11.090%
2024-03-04	10.660	10.6700	10.2400	10.580	+0.570%	1,065,988	-12.854%
2024-03-01	10.320	10.8950	10.3050	10.520	+2.835%	1,598,390	-12.357%
2024-02-29	10.510	10.6800	9.9550	10.230	-0.389%	1,704,766	-9.873%
2024-02-28	10.200	10.5950	9.8900	10.270	+2.700%	3,514,361	-10.224%
2024-02-27	8.910	10.1650	8.6900	10.000	+31.062%	5,651,870	-7.800%
2024-02-26	7.440	7.8300	7.2500	7.630	+1.869%	1,179,524	+20.839%
2024-02-23	7.500	7.6650	7.3800	7.490	-0.399%	717,485	+23.097%
2024-02-22	7.160	7.5650	7.1600	7.520	+5.915%	1,187,086	+22.606%
2024-02-21	7.220	7.2500	7.0150	7.100	-1.934%	631,765	+29.859%
2024-02-20	7.370	7.5200	7.1400	7.240	-3.338%	1,047,399	+27.348%
2024-02-16	7.540	7.5400	7.3100	7.490	-1.706%	1,093,696	+23.097%
2024-02-15	7.460	7.6550	7.3550	7.620	+3.815%	1,883,658	+20.997%
2024-02-14	7.350	7.6900	7.2350	7.340	+1.662%	735,611	+25.613%
2024-02-13	7.240	7.5000	7.1400	7.220	-5.000%	979,057	+27.701%
2024-02-12	7.450	7.7000	7.4000	7.600	+2.426%	2,303,193	+21.316%
2024-02-09	7.140	7.5500	6.9100	7.420	+4.360%	1,070,189	+24.259%
2024-02-08	6.970	7.1300	6.9150	7.110	+1.571%	1,071,710	+29.677%
2024-02-07	7.460	7.4600	6.9800	7.000	-4.372%	2,161,235	+31.714%
2024-02-06	7.000	7.6500	6.9550	7.320	+4.422%	2,944,576	+25.956%
2024-02-05	7.300	7.3500	7.0000	7.010	-6.158%	691,023	+31.526%
2024-02-02	7.260	7.5650	7.1200	7.470	+2.049%	742,676	+23.427%
2024-02-01	7.410	7.4700	7.1900	7.320	+1.385%	785,815	+25.956%
2024-01-31	7.260	7.6300	7.2100	7.220	-0.551%	763,866	+27.701%
2024-01-30	7.270	7.5750	7.1600	7.260	-1.359%	798,747	+26.997%
2024-01-29	7.020	7.4150	6.7250	7.360	+3.808%	904,278	+25.272%
2024-01-26	7.140	7.3600	7.0650	7.090	+0.141%	644,812	+30.042%
2024-01-25	7.100	7.1000	6.8650	7.080	+2.017%	523,348	+30.226%
2024-01-24	7.240	7.2400	6.8150	6.940	-0.857%	661,990	+32.853%
2024-01-23	7.300	7.4000	6.9850	7.000	-2.913%	766,164	+31.714%
2024-01-22	6.940	7.2300	6.8400	7.210	+4.949%	880,112	+27.878%
2024-01-19	6.830	6.8900	6.6650	6.870	+1.327%	579,637	+34.207%

.dark-mode .vrD2kP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vrD2kP{ color: #333333; background-color: white; border: 2px solid #333333; }AHCOAdaptHealth Corp. Common Stockstock NASDAQ

AHCO
AdaptHealth Corp. Common Stock
stock NASDAQ