Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adapthealth Corp Cl. A
(NQ:
AHCO
)
11.20
+0.08 (+0.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
10.51
10.68
9.955
10.23
1,704,756
-0.04(-0.39%)
Feb 28, 2024
10.20
10.60
9.890
10.27
3,512,475
+0.27(+2.70%)
Feb 27, 2024
8.910
10.16
8.690
10.00
5,652,837
+2.37(+31.06%)
Feb 26, 2024
7.440
7.830
7.250
7.630
1,179,504
+0.14(+1.87%)
Feb 23, 2024
7.500
7.665
7.380
7.490
717,485
-0.03(-0.40%)
Feb 22, 2024
7.160
7.565
7.160
7.520
1,187,086
+0.42(+5.92%)
Feb 21, 2024
7.220
7.250
7.015
7.100
631,765
-0.14(-1.93%)
Feb 20, 2024
7.370
7.520
7.140
7.240
1,047,171
-0.25(-3.34%)
Feb 16, 2024
7.540
7.540
7.310
7.490
1,093,696
-0.13(-1.71%)
Feb 15, 2024
7.460
7.655
7.355
7.620
1,883,591
+0.28(+3.81%)
Feb 14, 2024
7.350
7.690
7.235
7.340
735,611
+0.12(+1.59%)
Feb 13, 2024
7.240
7.500
7.140
7.225
979,057
-0.38(-4.93%)
Feb 12, 2024
7.450
7.700
7.400
7.600
2,303,193
+0.18(+2.43%)
Feb 09, 2024
7.140
7.550
6.910
7.420
1,070,189
+0.31(+4.36%)
Feb 08, 2024
6.970
7.130
6.915
7.110
1,071,710
+0.11(+1.57%)
Feb 07, 2024
7.460
7.460
6.980
7.000
2,161,236
-0.32(-4.37%)
Feb 06, 2024
7.000
7.650
6.955
7.320
2,944,575
+0.31(+4.42%)
Feb 05, 2024
7.300
7.350
7.000
7.010
690,413
-0.46(-6.16%)
Feb 02, 2024
7.260
7.565
7.120
7.470
742,676
+0.15(+2.05%)
Feb 01, 2024
7.410
7.470
7.190
7.320
785,815
+0.10(+1.39%)
Jan 31, 2024
7.260
7.630
7.210
7.220
763,866
-0.04(-0.55%)
Jan 30, 2024
7.270
7.575
7.160
7.260
798,747
-0.10(-1.36%)
Jan 29, 2024
7.020
7.415
6.725
7.360
904,278
+0.27(+3.81%)
Jan 26, 2024
7.140
7.360
7.065
7.090
644,812
+0.01(+0.14%)
Jan 25, 2024
7.100
7.100
6.865
7.080
523,348
+0.14(+2.02%)
Jan 24, 2024
7.240
7.240
6.815
6.940
661,968
-0.06(-0.86%)
Jan 23, 2024
7.300
7.400
6.985
7.000
766,465
-0.21(-2.91%)
Jan 22, 2024
6.940
7.230
6.840
7.210
880,112
+0.34(+4.95%)
Jan 19, 2024
6.830
6.890
6.665
6.870
579,637
+0.09(+1.33%)
Jan 18, 2024
6.680
6.790
6.580
6.780
659,428
+0.14(+2.11%)
Jan 17, 2024
6.500
6.680
6.460
6.640
774,414
-0.01(-0.15%)
Jan 16, 2024
6.830
6.935
6.555
6.650
958,947
-0.28(-4.04%)
Jan 12, 2024
7.290
7.470
6.860
6.930
1,011,071
-0.30(-4.15%)
Jan 11, 2024
6.840
7.310
6.620
7.230
1,152,723
+0.47(+6.95%)
Jan 10, 2024
6.790
6.945
6.710
6.760
616,936
-0.06(-0.88%)
Jan 09, 2024
6.910
7.070
6.810
6.820
620,339
-0.19(-2.71%)
Jan 08, 2024
6.910
7.085
6.731
7.010
1,495,954
-0.24(-3.31%)
Jan 05, 2024
7.120
7.410
7.000
7.250
923,504
+0.06(+0.83%)
Jan 04, 2024
7.030
7.240
6.940
7.190
886,632
+0.18(+2.57%)
Jan 03, 2024
7.150
7.220
6.825
7.010
1,061,922
-0.25(-3.44%)
Jan 02, 2024
7.210
7.595
7.090
7.260
776,360
-0.03(-0.41%)
Dec 29, 2023
7.320
7.475
7.135
7.290
880,986
-0.03(-0.41%)
Dec 28, 2023
7.090
7.380
7.090
7.320
970,823
+0.15(+2.09%)
Dec 27, 2023
7.110
7.180
6.690
7.170
1,299,913
+0.09(+1.27%)
Dec 26, 2023
7.130
7.140
6.940
7.080
1,089,050
-0.01(-0.14%)
Dec 22, 2023
7.190
7.282
6.985
7.090
946,534
-0.06(-0.84%)
Dec 21, 2023
6.660
7.405
6.650
7.150
2,667,771
+0.66(+10.17%)
Dec 20, 2023
7.880
7.891
6.430
6.490
2,509,245
-1.36(-17.32%)
Dec 19, 2023
7.740
8.155
7.700
7.850
1,677,537
+0.14(+1.82%)
Dec 18, 2023
7.830
8.070
7.610
7.710
1,189,597
-0.03(-0.39%)
Dec 15, 2023
8.880
8.900
7.710
7.740
4,805,846
-0.97(-11.14%)
Dec 14, 2023
8.760
9.165
8.475
8.710
1,771,841
+0.24(+2.83%)
Dec 13, 2023
8.110
8.490
7.670
8.470
2,414,685
+0.52(+6.54%)
Dec 12, 2023
8.110
8.395
7.740
7.950
1,181,745
-0.22(-2.69%)
Dec 11, 2023
8.390
8.450
8.075
8.170
1,166,007
-0.11(-1.33%)
Dec 08, 2023
8.170
8.310
7.935
8.280
772,233
+0.30(+3.76%)
Dec 07, 2023
8.610
8.610
7.940
7.980
773,390
-0.49(-5.79%)
Dec 06, 2023
8.750
9.150
8.410
8.470
712,457
-0.09(-1.05%)
Dec 05, 2023
9.170
9.230
8.280
8.560
740,428
-0.64(-6.96%)
Dec 04, 2023
8.920
9.340
8.870
9.200
905,113
+0.37(+4.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.