Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AdaptHealth Corp. - Common Stock (NQ:AHCO)

9.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.550 9.630 9.330 9.430 1,905,480 -0.12(-1.26%)
Jun 27, 2025 9.420 9.620 9.250 9.550 4,365,695 +0.13(+1.38%)
Jun 26, 2025 9.080 9.470 9.020 9.420 1,811,394 +0.41(+4.55%)
Jun 25, 2025 8.770 9.100 8.680 9.010 1,635,818 +0.25(+2.85%)
Jun 24, 2025 8.430 8.790 8.270 8.760 1,761,511 +0.46(+5.54%)
Jun 23, 2025 8.380 8.430 8.060 8.300 1,239,861 -0.09(-1.07%)
Jun 20, 2025 8.560 8.630 8.370 8.390 4,102,984 -0.09(-1.06%)
Jun 18, 2025 8.470 8.650 8.330 8.480 1,335,632 -0.03(-0.35%)
Jun 17, 2025 8.540 8.725 8.440 8.510 1,119,942 -0.11(-1.28%)
Jun 16, 2025 8.630 8.740 8.445 8.620 1,163,894 +0.02(+0.23%)
Jun 13, 2025 8.630 8.795 8.510 8.600 881,566 -0.20(-2.22%)
Jun 12, 2025 8.680 8.900 8.610 8.795 736,276 +0.04(+0.51%)
Jun 11, 2025 8.880 9.000 8.740 8.750 914,656 -0.07(-0.79%)
Jun 10, 2025 8.890 9.070 8.700 8.820 1,301,895 +0.00(+0.00%)
Jun 09, 2025 9.030 9.085 8.740 8.820 829,633 -0.08(-0.90%)
Jun 06, 2025 9.080 9.180 8.830 8.900 693,674 -0.12(-1.33%)
Jun 05, 2025 8.860 9.170 8.780 9.020 1,104,814 +0.16(+1.81%)
Jun 04, 2025 8.910 9.070 8.840 8.860 688,230 +0.00(+0.00%)
Jun 03, 2025 8.750 8.935 8.565 8.860 961,607 +0.11(+1.26%)
Jun 02, 2025 8.940 8.970 8.705 8.750 883,420 -0.23(-2.56%)
May 30, 2025 8.920 9.070 8.710 8.980 1,273,793 +0.00(+0.00%)
May 29, 2025 9.070 9.240 8.810 8.980 770,550 -0.10(-1.10%)
May 28, 2025 9.270 9.380 9.030 9.080 868,739 -0.23(-2.47%)
May 27, 2025 8.950 9.360 8.790 9.310 1,232,107 +0.53(+6.04%)
May 23, 2025 8.780 8.910 8.690 8.780 764,686 -0.16(-1.79%)
May 22, 2025 9.000 9.045 8.735 8.940 795,224 -0.12(-1.32%)
May 21, 2025 9.100 9.200 8.950 9.060 900,349 -0.19(-2.05%)
May 20, 2025 8.980 9.320 8.980 9.250 827,033 +0.26(+2.89%)
May 19, 2025 8.930 9.075 8.880 8.990 963,954 -0.03(-0.33%)
May 16, 2025 9.040 9.130 8.830 9.020 925,548 -0.02(-0.22%)
May 15, 2025 8.850 9.145 8.720 9.040 739,694 +0.14(+1.57%)
May 14, 2025 9.030 9.120 8.830 8.900 886,190 -0.12(-1.39%)
May 13, 2025 9.110 9.196 9.005 9.025 1,263,590 -0.08(-0.93%)
May 12, 2025 9.000 9.125 8.810 9.110 1,257,584 +0.54(+6.24%)
May 09, 2025 8.400 8.580 8.330 8.575 942,111 +0.20(+2.39%)
May 08, 2025 8.280 8.745 8.280 8.375 2,040,257 +0.14(+1.70%)
May 07, 2025 8.800 8.930 7.950 8.235 2,787,850 -0.62(-6.95%)
May 06, 2025 8.910 9.150 8.750 8.850 2,490,875 +0.15(+1.72%)
May 05, 2025 8.800 8.940 8.660 8.700 4,421,716 -0.08(-0.91%)
May 02, 2025 8.570 8.910 8.555 8.780 1,737,893 +0.28(+3.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.