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

AdaptHealth Corp. - Common Stock (NQ:AHCO)

9.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 8.910 9.150 8.845 9.110 942,081 +0.16(+1.79%)
Sep 30, 2025 8.670 8.965 8.659 8.950 874,467 +0.27(+3.11%)
Sep 29, 2025 8.930 8.975 8.620 8.680 845,356 -0.21(-2.36%)
Sep 26, 2025 8.720 9.010 8.720 8.890 741,323 +0.16(+1.83%)
Sep 25, 2025 8.850 8.905 8.645 8.730 1,125,814 -0.22(-2.46%)
Sep 24, 2025 8.990 9.050 8.855 8.950 526,653 -0.02(-0.22%)
Sep 23, 2025 8.980 9.290 8.865 8.970 907,146 +0.12(+1.36%)
Sep 22, 2025 8.830 8.940 8.760 8.850 941,219 -0.04(-0.45%)
Sep 19, 2025 9.220 9.260 8.870 8.890 2,662,961 -0.33(-3.58%)
Sep 18, 2025 8.910 9.230 8.890 9.220 1,207,314 +0.31(+3.48%)
Sep 17, 2025 9.270 9.420 8.890 8.910 1,038,594 -0.31(-3.36%)
Sep 16, 2025 9.080 9.300 9.000 9.220 1,090,000 +0.11(+1.21%)
Sep 15, 2025 9.320 9.375 9.100 9.110 1,126,893 -0.18(-1.94%)
Sep 12, 2025 9.470 9.500 9.265 9.290 796,831 -0.24(-2.52%)
Sep 11, 2025 9.150 9.590 9.150 9.530 1,367,056 +0.37(+4.04%)
Sep 10, 2025 9.170 9.295 9.075 9.160 615,037 -0.07(-0.76%)
Sep 09, 2025 9.480 9.520 9.220 9.230 860,614 -0.19(-2.02%)
Sep 08, 2025 9.550 9.550 9.220 9.420 898,740 -0.09(-0.95%)
Sep 05, 2025 9.200 9.540 9.140 9.510 1,369,454 +0.30(+3.26%)
Sep 04, 2025 9.140 9.210 8.950 9.210 803,157 +0.12(+1.32%)
Sep 03, 2025 9.100 9.170 8.955 9.090 1,037,755 -0.06(-0.66%)
Sep 02, 2025 9.340 9.490 9.130 9.150 1,068,118 -0.34(-3.58%)
Aug 29, 2025 9.240 9.640 9.155 9.490 1,096,802 +0.25(+2.71%)
Aug 28, 2025 9.300 9.340 9.105 9.240 790,481 +0.03(+0.33%)
Aug 27, 2025 9.150 9.310 9.103 9.210 618,333 +0.00(+0.00%)
Aug 26, 2025 9.160 9.285 9.130 9.210 808,697 -0.02(-0.22%)
Aug 25, 2025 9.550 9.550 9.140 9.230 875,227 -0.38(-3.95%)
Aug 22, 2025 9.360 9.950 9.320 9.610 1,382,676 +0.29(+3.11%)
Aug 21, 2025 9.300 9.480 9.285 9.320 555,659 -0.01(-0.11%)
Aug 20, 2025 9.450 9.450 9.215 9.330 576,996 -0.12(-1.27%)
Aug 19, 2025 9.390 9.565 9.330 9.450 724,107 +0.07(+0.75%)
Aug 18, 2025 9.570 9.640 9.370 9.380 905,650 -0.10(-1.11%)
Aug 15, 2025 9.620 9.620 9.410 9.485 688,461 -0.01(-0.05%)
Aug 14, 2025 9.460 9.590 9.360 9.490 879,670 -0.26(-2.67%)
Aug 13, 2025 9.630 10.37 9.600 9.750 1,949,723 +0.21(+2.20%)
Aug 12, 2025 9.400 9.570 9.265 9.540 1,108,374 +0.21(+2.25%)
Aug 11, 2025 9.270 9.420 9.160 9.330 906,124 +0.14(+1.52%)
Aug 08, 2025 9.340 9.370 9.030 9.190 1,004,130 -0.09(-0.97%)
Aug 07, 2025 9.930 9.940 9.140 9.280 1,400,721 -0.57(-5.79%)
Aug 06, 2025 10.10 10.20 9.810 9.850 1,683,738 -0.26(-2.57%)
Aug 05, 2025 9.110 10.14 9.020 10.11 3,491,711 +1.00(+10.98%)
Aug 04, 2025 8.740 9.270 8.600 9.110 1,497,944 +0.36(+4.11%)
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.