AdaptHealth Corp (AHCO) Historical Prices & Data

AdaptHealth Corp Historical Rates

Frequency

Daily

From Oct 5, 2024 to Nov 5, 2024

Date	High	Low	Open	Close	% Change
Nov 4, 2024	10.52	9.84	10.43	10.15	-2.68%
Nov 1, 2024	10.75	10.40	10.40	10.50	0.96%
Oct 31, 2024	10.81	10.29	10.75	10.29	-4.28%
Oct 30, 2024	10.97	10.72	10.76	10.77	0.09%
Oct 29, 2024	10.87	10.70	10.75	10.85	0.93%
Oct 28, 2024	10.87	10.64	10.78	10.82	0.37%
Oct 25, 2024	10.90	10.57	10.66	10.65	-0.09%
Oct 24, 2024	10.77	10.36	10.75	10.56	-1.77%
Oct 23, 2024	11.01	10.35	10.96	10.63	-3.01%
Oct 22, 2024	10.96	10.33	10.82	10.95	1.20%
Oct 21, 2024	10.96	10.73	10.95	10.85	-0.91%
Oct 18, 2024	11.10	10.67	10.82	11.00	1.66%
Oct 17, 2024	10.91	10.52	10.86	10.83	-0.28%
Oct 16, 2024	11.00	10.60	10.70	10.86	1.50%
Oct 15, 2024	10.64	9.77	10.02	10.58	5.59%
Oct 14, 2024	10.10	9.95	10.01	10.02	0.10%
Oct 11, 2024	10.15	9.86	9.98	10.09	1.10%
Oct 10, 2024	10.22	9.84	10.14	9.98	-1.58%
Oct 9, 2024	10.35	10.10	10.25	10.25	0.00%
Oct 8, 2024	10.40	10.09	10.22	10.26	0.39%
Oct 7, 2024	10.39	10.11	10.39	10.18	-2.02%

Highest:11.10

Lowest:9.77

Average:10.53

Difference:-0.24

% Change:-2.31%

Data Vendor: Xignite Logo

Stocks