Adapthealth Corp (AHCO) Historical Stock Data
10.28 ↑0.59 (6.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AHCO is up 0.37% a day on average. There have been 18 days where Adapthealth Corp closed green and 12 days where AHCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.65 | 10.28 | ↑$0.63 (6.53%) | 9.56 | 10.48 | 11.86M |
| 2024-12-19 | 9.68 | 9.69 | ↑$0.01 (0.10%) | 9.41 | 9.91 | 2.25M |
| 2024-12-18 | 10.10 | 9.67 | ↓$0.43 (-4.26%) | 9.43 | 10.28 | 2.07M |
| 2024-12-17 | 9.99 | 10.04 | ↑$0.05 (0.50%) | 9.89 | 10.33 | 1.44M |
| 2024-12-16 | 9.52 | 10.00 | ↑$0.48 (5.04%) | 9.39 | 10.23 | 1.88M |
| 2024-12-13 | 9.20 | 9.55 | ↑$0.35 (3.80%) | 9.09 | 9.57 | 1.31M |
| 2024-12-12 | 9.73 | 9.29 | ↓$0.44 (-4.52%) | 9.28 | 9.81 | 0.91M |
| 2024-12-11 | 9.54 | 9.71 | ↑$0.17 (1.78%) | 9.40 | 9.85 | 1.20M |
| 2024-12-10 | 9.46 | 9.54 | ↑$0.08 (0.85%) | 9.21 | 9.67 | 1.07M |
| 2024-12-09 | 9.75 | 9.47 | ↓$0.28 (-2.87%) | 9.47 | 9.97 | 809.31K |
| 2024-12-06 | 9.74 | 9.73 | ↓$0.01 (-0.10%) | 9.47 | 9.80 | 625.65K |
| 2024-12-05 | 9.61 | 9.72 | ↑$0.11 (1.14%) | 9.39 | 9.80 | 866.81K |
| 2024-12-04 | 9.57 | 9.69 | ↑$0.12 (1.25%) | 9.48 | 9.74 | 726.40K |
| 2024-12-03 | 10.00 | 9.58 | ↓$0.42 (-4.20%) | 9.35 | 10.06 | 1.17M |
| 2024-12-02 | 9.97 | 10.04 | ↑$0.07 (0.70%) | 9.79 | 10.06 | 814.90K |
| 2024-11-29 | 10.00 | 10.03 | ↑$0.03 (0.30%) | 9.92 | 10.05 | 486.67K |
| 2024-11-27 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.95 | 10.31 | 0.90M |
| 2024-11-26 | 10.00 | 9.95 | ↓$0.05 (-0.50%) | 9.78 | 10.11 | 705.20K |
| 2024-11-25 | 9.91 | 10.12 | ↑$0.21 (2.12%) | 9.76 | 10.31 | 1.09M |
| 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 |
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