AdaptHealth Corp (AHCO) Historical Prices & Data

AdaptHealth Corp Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	9.92	9.65	9.73	9.89	1.64%
Nov 20, 2024	9.80	9.55	9.58	9.72	1.46%
Nov 19, 2024	9.93	9.33	9.33	9.74	4.39%
Nov 18, 2024	9.79	9.42	9.64	9.57	-0.73%
Nov 15, 2024	10.16	9.52	10.08	9.64	-4.37%
Nov 14, 2024	10.77	10.00	10.55	10.04	-4.83%
Nov 13, 2024	11.01	10.59	10.73	10.60	-1.21%
Nov 12, 2024	11.36	10.38	10.43	10.69	2.49%
Nov 11, 2024	10.48	9.93	10.15	10.45	2.96%
Nov 8, 2024	10.22	9.73	9.85	10.09	2.44%
Nov 7, 2024	10.11	9.56	10.03	9.83	-1.99%
Nov 6, 2024	10.26	9.38	9.49	10.18	7.27%
Nov 5, 2024	9.39	8.60	8.94	9.18	2.68%
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%

Highest:11.36

Lowest:8.60

Average:10.25

Difference:-0.93

% Change:-8.60%

Data Vendor: Xignite Logo

Stocks