AHCO Quote, Trading Chart, AdaptHealth Corp.

home / stock / ahco / ahco quote

Stock Information
Company Name: AdaptHealth Corp.
Stock Symbol: AHCO
Market: NYSE
Menu
AHCO AHCO Quote AHCO Short AHCO News AHCO Articles AHCO Message Board
Get AHCO Alerts

News, Short Squeeze, Breakout and More Instantly...
AHCO Quote
Last:$16.00
Change Percent:0.00%
Open:$15.88
Previous Close:$16.00
High:$16.15
Low:$15.50
Volume:22,197
Last Trade Date Time:02/12/2020 04:44:06 pm
Quotes are delayed by 15 to 20 minutes.
AHCO Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$15.88
Close:$16.00
High:$16.15
Low:$15.50
Volume:22,197
Date:2020-02-11
Open:$16.24
Close:$16.00
High:$16.25
Low:$15.4928
Volume:9,902
Date:2020-02-10
Open:$15.65
Close:$16.00
High:$16.375
Low:$15.34
Volume:24,933
Date:2020-02-07
Open:$15.76
Close:$15.65
High:$16.15
Low:$14.4918
Volume:49,848
Date:2020-02-06
Open:$14.71
Close:$15.95
High:$15.96
Low:$13.6105
Volume:65,369
Date:2020-02-05
Open:$14.61
Close:$14.80
High:$15.19
Low:$14.16
Volume:41,030
Date:2020-02-04
Open:$14.40
Close:$14.31
High:$14.91
Low:$14.10
Volume:58,169
Date:2020-02-03
Open:$13.26
Close:$14.40
High:$15.47
Low:$13.26
Volume:59,593
Date:2020-01-31
Open:$13.48
Close:$13.27
High:$13.70
Low:$12.97
Volume:32,909
Date:2020-01-30
Open:$12.77
Close:$13.00
High:$13.8308
Low:$12.77
Volume:26,957
Date:2020-01-29
Open:$12.72
Close:$13.00
High:$13.00
Low:$12.7096
Volume:34,778
Date:2020-01-28
Open:$12.99
Close:$12.90
High:$13.0825
Low:$12.62
Volume:32,087
Date:2020-01-27
Open:$12.91
Close:$12.76
High:$13.045
Low:$12.25
Volume:22,491
Date:2020-01-24
Open:$12.67
Close:$12.90
High:$13.00
Low:$12.5033
Volume:33,582
Date:2020-01-23
Open:$13.06
Close:$12.65
High:$13.06
Low:$12.29
Volume:31,526
Date:2020-01-22
Open:$12.88
Close:$12.60
High:$13.21
Low:$12.60
Volume:21,323
Date:2020-01-21
Open:$11.61
Close:$12.70
High:$12.87
Low:$11.61
Volume:93,545
Date:2020-01-20
Open:$11.26
Close:$11.51
High:$12.00
Low:$11.26
Volume:218,427
Date:2020-01-17
Open:$11.26
Close:$11.51
High:$12.00
Low:$11.26
Volume:218,427
Date:2020-01-16
Open:$11.17
Close:$11.40
High:$11.635
Low:$11.17
Volume:105,915