Adapthealth Corp (AHCO) Historical Stock Data
9.86 ↓0.04 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AHCO is up 0.36% a day on average. There have been 17 days where Adapthealth Corp closed green and 13 days where AHCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.93 | 9.86 | ↓$0.07 (-0.76%) | 9.76 | 10.17 | 777.93K |
| 2024-11-21 | 9.73 | 9.89 | ↑$0.16 (1.64%) | 9.65 | 9.92 | 539.71K |
| 2024-11-20 | 9.58 | 9.72 | ↑$0.14 (1.46%) | 9.55 | 9.80 | 683.11K |
| 2024-11-19 | 9.33 | 9.74 | ↑$0.41 (4.39%) | 9.33 | 9.93 | 672.03K |
| 2024-11-18 | 9.64 | 9.57 | ↓$0.07 (-0.73%) | 9.42 | 9.80 | 727.02K |
| 2024-11-15 | 10.08 | 9.64 | ↓$0.44 (-4.37%) | 9.52 | 10.16 | 793.68K |
| 2024-11-14 | 10.55 | 10.04 | ↓$0.51 (-4.83%) | 10.00 | 10.77 | 1.17M |
| 2024-11-13 | 10.73 | 10.60 | ↓$0.13 (-1.21%) | 10.59 | 11.01 | 1.19M |
| 2024-11-12 | 10.43 | 10.69 | ↑$0.26 (2.49%) | 10.38 | 11.36 | 1.75M |
| 2024-11-11 | 10.15 | 10.45 | ↑$0.30 (2.96%) | 9.93 | 10.48 | 0.98M |
| 2024-11-08 | 9.85 | 10.09 | ↑$0.24 (2.44%) | 9.73 | 10.23 | 1.14M |
| 2024-11-07 | 10.03 | 9.83 | ↓$0.20 (-1.99%) | 9.56 | 10.11 | 1.30M |
| 2024-11-06 | 9.49 | 10.18 | ↑$0.69 (7.27%) | 9.39 | 10.26 | 2.49M |
| 2024-11-05 | 8.94 | 9.18 | ↑$0.24 (2.68%) | 8.60 | 9.39 | 3.78M |
| 2024-11-04 | 10.43 | 10.15 | ↓$0.28 (-2.68%) | 9.84 | 10.52 | 1.26M |
| 2024-11-01 | 10.40 | 10.50 | ↑$0.10 (0.96%) | 10.40 | 10.75 | 615.76K |
| 2024-10-31 | 10.75 | 10.29 | ↓$0.46 (-4.28%) | 10.29 | 10.81 | 576.85K |
| 2024-10-30 | 10.76 | 10.77 | ↑$0.01 (0.09%) | 10.72 | 10.97 | 390.95K |
| 2024-10-29 | 10.75 | 10.85 | ↑$0.10 (0.93%) | 10.70 | 10.87 | 329.27K |
| 2024-10-28 | 10.78 | 10.82 | ↑$0.04 (0.37%) | 10.64 | 10.87 | 340.73K |
| 2024-10-25 | 10.66 | 10.65 | ↓$0.01 (-0.09%) | 10.57 | 10.90 | 431.06K |
| 2024-10-24 | 10.75 | 10.56 | ↓$0.19 (-1.77%) | 10.36 | 10.77 | 554.48K |
| 2024-10-23 | 10.96 | 10.63 | ↓$0.33 (-3.01%) | 10.35 | 11.01 | 489.22K |
| 2024-10-22 | 10.82 | 10.95 | ↑$0.13 (1.20%) | 10.33 | 10.96 | 554.16K |
| 2024-10-21 | 10.95 | 10.85 | ↓$0.10 (-0.91%) | 10.73 | 10.96 | 861.81K |
| 2024-10-18 | 10.82 | 11.00 | ↑$0.18 (1.66%) | 10.67 | 11.10 | 447.26K |
| 2024-10-17 | 10.86 | 10.83 | ↓$0.03 (-0.28%) | 10.52 | 10.91 | 400.75K |
| 2024-10-16 | 10.70 | 10.86 | ↑$0.16 (1.50%) | 10.60 | 11.00 | 772.33K |
| 2024-10-15 | 10.02 | 10.58 | ↑$0.56 (5.59%) | 9.77 | 10.64 | 789.41K |
| 2024-10-14 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 9.95 | 10.10 | 486.56K |
Create an account or log in to view more rows.
$AHCO Now I'm worried....
$AHCO when is earnings
$AHCO LOL
$AHCO Short again!! 😀 😀
$AHCO beauty. Bag secured
$AHCO added!
$AHCO bull trap confirmed
$AHCO to the moon
$AHCO what happens?
$AHCO I'll say it again slowwwllyyyy! Better stocks to short by far