We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| AdaptHealth Corporation | NASDAQ:AHCO | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 10.82 | 9.53 | 17.20 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 9 | 09:57:30 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 Jan 2025 | 10.82 | 0.11 | 1.03% | 10.62 | 10.91 | 826,310 |
| 30 Jan 2025 | 10.71 | 0.08 | 0.75% | 10.63 | 10.925 | 557,748 |
| 29 Jan 2025 | 10.63 | -0.05 | -0.47% | 10.57 | 10.74 | 502,674 |
| 28 Jan 2025 | 10.68 | -0.35 | -3.17% | 10.67 | 11.165 | 770,000 |
| 27 Jan 2025 | 11.03 | 0.70 | 6.78% | 10.39 | 11.17 | 1,375,238 |
| 24 Jan 2025 | 10.33 | 0.16 | 1.57% | 10.035 | 10.463 | 644,955 |
| 23 Jan 2025 | 10.17 | 0.00 | 0.00% | 10.17 | 10.17 | 0 |
| 22 Jan 2025 | 10.17 | -0.33 | -3.14% | 10.00 | 10.43 | 775,169 |
| 21 Jan 2025 | 10.50 | -0.02 | -0.19% | 10.48 | 10.70 | 891,148 |
| 17 Jan 2025 | 10.52 | 0.14 | 1.35% | 10.2315 | 10.545 | 599,683 |
| 16 Jan 2025 | 10.38 | 0.05 | 0.48% | 10.22 | 10.505 | 889,875 |
| 15 Jan 2025 | 10.33 | -0.04 | -0.39% | 10.075 | 10.72 | 1,174,728 |
| 14 Jan 2025 | 10.37 | 0.04 | 0.39% | 10.07 | 10.55 | 1,073,522 |
| 13 Jan 2025 | 10.33 | 0.19 | 1.87% | 10.04 | 10.45 | 870,691 |
| 10 Jan 2025 | 10.14 | 0.04 | 0.40% | 9.81 | 10.18 | 689,163 |
| 08 Jan 2025 | 10.10 | 0.06 | 0.60% | 9.95 | 10.43 | 1,185,825 |
| 07 Jan 2025 | 10.04 | 0.50 | 5.24% | 9.55 | 10.06 | 857,398 |
| 06 Jan 2025 | 9.54 | -0.10 | -1.04% | 9.49 | 9.78 | 625,807 |
| 03 Jan 2025 | 9.64 | -0.06 | -0.62% | 9.525 | 9.84 | 542,938 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.43 | 11.17 | 10.39 | 10.83 | 806,519 | 0.39 | 3.74% |
| 1 Month | 9.67 | 11.17 | 9.49 | 10.41 | 839,937 | 1.15 | 11.89% |
| 3 Months | 10.15 | 11.36 | 9.09 | 10.06 | 1,154,377 | 0.67 | 6.60% |
| 6 Months | 10.12 | 11.70 | 8.575 | 10.29 | 1,141,565 | 0.70 | 6.92% |
| 1 Year | 7.30 | 11.90 | 6.91 | 10.11 | 1,106,538 | 3.52 | 48.22% |
| 3 Years | 17.45 | 27.48 | 6.37 | 13.61 | 1,201,629 | -6.63 | -37.99% |
| 5 Years | 13.26 | 41.579 | 6.37 | 17.56 | 1,001,000 | -2.44 | -18.40% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
