investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$AHCO: AdaptHealth Corp. - Class A Common Stock
Clear duplicates of prices
2024-03-26
AHCO
2024-03-26 16:00:39
11.32
11.22
-0.09%
AHCO
2024-03-26 17:00:31
11.38
10.74
-0.09%
AHCO
2024-03-26 18:00:25
11.50
10.74
-0.09%
AHCO
2024-03-26 20:00:25
0.00
0.00
-0.09%
2024-03-27
AHCO
2024-03-27 04:00:44
0.00
10.50
-0.09%
AHCO
2024-03-27 05:00:40
14.11
10.50
-0.09%
AHCO
2024-03-27 06:00:46
11.50
10.90
-0.09%
AHCO
2024-03-27 07:00:40
11.50
10.93
-0.09%
AHCO
2024-03-27 08:00:47
11.50
10.94
1.86%
AHCO
2024-03-27 09:00:42
11.50
10.95
1.86%
AHCO
2024-03-27 10:00:45
11.31
11.30
0.18%
AHCO
2024-03-27 11:00:42
11.48
11.47
1.77%
AHCO
2024-03-27 12:00:48
11.47
11.46
1.68%
AHCO
2024-03-27 13:00:45
11.33
11.31
0.44%
AHCO
2024-03-27 14:00:41
11.24
11.23
-0.44%
AHCO
2024-03-27 16:00:40
11.41
11.31
0.71%
AHCO
2024-03-27 18:00:40
11.88
11.25
0.71%
AHCO
2024-03-27 20:00:38
0.00
0.00
0.71%
2024-03-28
AHCO
2024-03-28 05:00:44
15.19
11.36
0.71%
AHCO
2024-03-28 07:00:41
13.35
11.36
0.71%
AHCO
2024-03-28 08:00:42
13.35
11.36
2.39%
AHCO
2024-03-28 09:00:40
12.00
10.83
2.39%
AHCO
2024-03-28 10:00:33
11.49
11.46
0.89%
AHCO
2024-03-28 11:00:45
11.53
11.52
1.51%
AHCO
2024-03-28 12:00:49
11.59
11.58
2.04%
AHCO
2024-03-28 13:00:40
11.60
11.59
2.13%
AHCO
2024-03-28 14:00:38
11.64
11.63
2.39%
AHCO
2024-03-28 15:00:39
11.57
11.56
1.68%
AHCO
2024-03-28 16:00:46
11.50
10.68
1.33%
AHCO
2024-03-28 17:00:34
12.00
10.68
1.23%
AHCO
2024-03-28 20:00:37
0.00
0.00
1.23%
2024-04-01
AHCO
2024-04-01 05:00:40
15.19
9.95
1.23%
AHCO
2024-04-01 07:00:45
13.35
9.95
1.23%
AHCO
2024-04-01 09:00:42
12.00
9.95
1.23%
AHCO
2024-04-01 10:00:42
11.58
11.57
0.53%
AHCO
2024-04-01 11:00:43
11.56
11.55
0.35%
AHCO
2024-04-01 12:00:39
11.36
11.35
-1.41%
AHCO
2024-04-01 13:00:41
11.25
11.24
-2.46%
AHCO
2024-04-01 14:00:44
11.34
11.33
-1.58%
AHCO
2024-04-01 15:00:40
11.33
11.32
-1.67%
AHCO
2024-04-01 16:00:39
11.25
11.15
-2.73%
AHCO
2024-04-01 17:00:40
11.25
11.15
-2.69%
AHCO
2024-04-01 18:00:40
11.88
11.03
-2.69%
AHCO
2024-04-01 20:00:42
0.00
0.00
-2.69%
2024-04-02
AHCO
2024-04-02 05:00:40
15.19
9.95
-2.69%
AHCO
2024-04-02 07:00:40
12.12
9.95
-2.69%
AHCO
2024-04-02 08:00:38
12.00
9.95
-2.69%
AHCO
2024-04-02 10:00:45
10.87
10.86
-2.87%
AHCO
2024-04-02 11:00:42
10.88
10.87
-2.78%
AHCO
2024-04-02 12:00:44
10.87
10.86
-2.87%
AHCO
2024-04-02 13:00:37
10.78
10.77
-3.65%
AHCO
2024-04-02 14:00:45
10.72
10.71
-4.26%
AHCO
2024-04-02 15:00:41
10.71
10.70
-4.26%
AHCO
2024-04-02 16:00:41
11.20
10.49
-3.56%
AHCO
2024-04-02 17:00:42
11.20
10.49
-3.66%
AHCO
2024-04-02 20:00:38
0.00
0.00
-3.66%
2024-04-03
AHCO
2024-04-03 05:00:36
15.19
9.24
-3.66%
AHCO
2024-04-03 07:00:38
12.15
9.87
-3.66%
AHCO
2024-04-03 09:00:39
12.00
10.50
-3.66%
AHCO
2024-04-03 10:00:42
10.97
10.94
1.43%
AHCO
2024-04-03 11:00:45
10.98
10.97
1.61%
AHCO
2024-04-03 12:00:48
10.91
10.90
0.98%
AHCO
2024-04-03 13:00:37
10.93
10.92
1.25%
AHCO
2024-04-03 14:00:38
10.96
10.95
1.52%
AHCO
2024-04-03 15:00:40
10.99
10.98
1.70%
AHCO
2024-04-03 16:00:43
11.20
10.50
1.25%
AHCO
2024-04-03 17:00:39
11.20
10.50
1.30%
AHCO
2024-04-03 20:00:42
0.00
0.00
1.30%
2024-04-04
AHCO
2024-04-04 05:00:42
15.19
9.24
1.30%
AHCO
2024-04-04 06:00:40
15.19
10.65
1.30%
AHCO
2024-04-04 07:00:42
12.15
10.65
1.30%
AHCO
2024-04-04 09:00:39
12.00
10.65
1.30%
AHCO
2024-04-04 10:00:43
10.99
10.98
0.46%
AHCO
2024-04-04 11:00:43
10.81
10.80
-1.20%
AHCO
2024-04-04 12:00:42
10.86
10.85
-0.65%
AHCO
2024-04-04 13:00:40
10.74
10.73
-1.85%
AHCO
2024-04-04 14:00:43
10.66
10.65
-2.59%
AHCO
2024-04-04 15:00:49
10.42
10.41
-4.73%
AHCO
2024-04-04 16:00:45
11.88
10.25
-4.54%
AHCO
2024-04-04 17:00:40
11.88
10.25
-4.48%
AHCO
2024-04-04 19:00:40
11.85
10.25
-4.48%
AHCO
2024-04-04 20:00:38
0.00
0.00
-4.48%
2024-04-05
AHCO
2024-04-05 05:00:41
15.19
9.24
-4.48%
AHCO
2024-04-05 07:00:41
13.35
9.38
-4.48%
AHCO
2024-04-05 09:00:42
11.97
10.16
-4.48%
AHCO
2024-04-05 10:00:46
10.25
10.24
-1.74%
AHCO
2024-04-05 11:00:39
10.45
10.44
0.09%
AHCO
2024-04-05 12:00:42
10.60
10.59
1.46%
AHCO
2024-04-05 13:00:41
10.49
10.48
0.46%
AHCO
2024-04-05 14:00:43
10.43
10.42
-0.09%
AHCO
2024-04-05 15:00:41
10.45
10.44
0.09%
AHCO
2024-04-05 16:00:48
10.60
10.10
0.27%
AHCO
2024-04-05 20:00:47
0.00
0.00
0.27%
2024-04-08
AHCO
2024-04-08 04:00:45
0.00
10.10
0.27%
AHCO
2024-04-08 05:00:38
15.19
10.10
0.27%
AHCO
2024-04-08 07:00:44
13.35
10.10
0.27%
AHCO
2024-04-08 09:01:12
12.00
10.10
0.27%
AHCO
2024-04-08 10:00:40
10.51
10.50
0.27%
AHCO
2024-04-08 11:00:39
10.50
10.49
0.27%
AHCO
2024-04-08 12:00:46
10.35
10.34
-1.19%
AHCO
2024-04-08 13:00:39
10.43
10.42
-0.37%
AHCO
2024-04-08 14:00:48
10.41
10.40
-0.64%
AHCO
2024-04-08 15:00:43
10.36
10.35
-1.10%
AHCO
2024-04-08 16:00:42
12.00
10.10
-0.64%
AHCO
2024-04-08 17:00:42
12.00
10.10
-0.67%
AHCO
2024-04-08 19:00:43
11.01
10.10
-0.67%
AHCO
2024-04-08 20:00:42
0.00
0.00
-0.67%
2024-04-09
AHCO
2024-04-09 05:00:42
15.19
9.24
-0.67%
AHCO
2024-04-09 07:00:48
13.35
9.24
-0.67%
AHCO
2024-04-09 09:00:43
12.00
9.24
-0.67%
AHCO
2024-04-09 10:00:42
10.46
10.45
0.57%
AHCO
2024-04-09 11:00:43
10.53
10.52
1.24%
AHCO
2024-04-09 12:00:39
10.30
10.29
-0.96%
AHCO
2024-04-09 13:00:41
10.38
10.36
-0.29%
AHCO
2024-04-09 14:00:42
10.33
10.32
-0.67%
AHCO
2024-04-09 15:00:47
10.36
10.35
-0.48%
AHCO
2024-04-09 16:00:40
12.00
10.00
0.00%
AHCO
2024-04-09 17:00:40
11.89
10.00
0.00%
AHCO
2024-04-09 20:00:43
0.00
0.00
0.00%
2024-04-10
AHCO
2024-04-10 05:00:39
14.05
9.24
0.00%
AHCO
2024-04-10 07:00:41
13.46
9.24
0.00%
AHCO
2024-04-10 09:00:36
12.92
9.24
-2.79%
AHCO
2024-04-10 10:00:45
9.74
9.73
-6.44%
AHCO
2024-04-10 11:00:42
9.81
9.80
-5.77%
AHCO
2024-04-10 12:00:39
9.77
9.76
-6.06%
AHCO
2024-04-10 13:00:44
9.84
9.83
-5.38%
AHCO
2024-04-10 14:00:41
9.69
9.68
-6.83%
AHCO
2024-04-10 15:00:43
9.68
9.67
-6.92%
AHCO
2024-04-10 16:00:41
11.88
9.60
-4.90%
AHCO
2024-04-10 20:00:44
0.00
0.00
-4.90%
2024-04-11
AHCO
2024-04-11 05:00:42
15.19
6.18
-4.90%
AHCO
2024-04-11 07:00:43
12.48
6.18
-4.90%
AHCO
2024-04-11 09:00:37
12.00
4.86
-4.90%
AHCO
2024-04-11 10:00:41
9.93
9.91
0.48%
AHCO
2024-04-11 11:00:39
9.82
9.81
-0.77%
AHCO
2024-04-11 12:00:45
9.89
9.88
-0.10%
AHCO
2024-04-11 13:00:40
9.89
9.88
0.00%
AHCO
2024-04-11 14:00:46
9.95
9.94
0.58%
AHCO
2024-04-11 15:00:39
9.92
9.91
0.19%
AHCO
2024-04-11 16:00:38
10.36
8.92
1.54%
AHCO
2024-04-11 17:00:39
10.36
8.92
1.62%
AHCO
2024-04-11 18:00:43
11.20
8.92
1.62%
AHCO
2024-04-11 20:00:44
0.00
0.00
1.62%
2024-04-12
AHCO
2024-04-12 05:00:39
15.19
6.18
1.62%
AHCO
2024-04-12 07:00:39
12.48
6.18
1.62%
AHCO
2024-04-12 08:00:39
10.90
6.18
1.01%
AHCO
2024-04-12 10:00:50
9.97
9.96
-0.91%
AHCO
2024-04-12 11:00:40
9.91
9.90
-1.52%
AHCO
2024-04-12 12:00:36
9.84
9.83
-2.12%
AHCO
2024-04-12 13:00:40
9.82
9.81
-2.43%
AHCO
2024-04-12 14:00:39
9.73
9.72
-3.13%
AHCO
2024-04-12 15:00:40
9.73
9.72
-3.34%
AHCO
2024-04-12 16:00:40
11.88
9.45
-2.12%
AHCO
2024-04-12 17:00:35
11.77
9.45
-2.09%
AHCO
2024-04-12 20:00:40
0.00
0.00
-2.09%
2024-04-15
AHCO
2024-04-15 05:00:33
12.60
3.96
-2.09%
AHCO
2024-04-15 07:00:37
11.50
6.13
-2.09%
AHCO
2024-04-15 09:00:39
11.50
9.80
-2.09%
AHCO
2024-04-15 10:00:42
9.89
9.88
0.50%
AHCO
2024-04-15 11:00:37
9.72
9.71
-1.29%
AHCO
2024-04-15 13:00:42
9.79
9.78
-0.60%
AHCO
2024-04-15 14:00:40
9.84
9.83
0.00%
AHCO
2024-04-15 15:00:43
9.78
9.77
-0.60%
AHCO
2024-04-15 16:00:38
11.50
9.50
0.40%
AHCO
2024-04-15 17:00:38
11.50
9.50
0.41%
AHCO
2024-04-15 19:00:39
9.85
9.50
0.41%
AHCO
2024-04-15 20:00:36
0.00
0.00
0.41%
2024-04-16
AHCO
2024-04-16 05:00:37
9.85
3.96
0.41%
AHCO
2024-04-16 07:00:36
9.85
6.13
0.41%
AHCO
2024-04-16 09:00:38
9.85
6.96
0.41%
AHCO
2024-04-16 10:00:39
9.74
9.73
-1.52%
AHCO
2024-04-16 11:00:40
9.70
9.69
-1.83%
AHCO
2024-04-16 12:00:40
9.78
9.77
-1.02%
AHCO
2024-04-16 13:00:34
9.86
9.85
-0.20%
AHCO
2024-04-16 14:00:40
9.66
9.65
-2.34%
AHCO
2024-04-16 15:00:41
9.67
9.66
-2.24%
AHCO
2024-04-16 16:00:40
12.00
9.50
-2.74%
AHCO
2024-04-16 17:00:36
12.00
9.50
-2.73%
AHCO
2024-04-16 20:00:39
0.00
0.00
-2.73%
2024-04-17
AHCO
2024-04-17 05:00:40
15.19
3.87
-2.73%
AHCO
2024-04-17 07:00:41
11.59
8.11
-2.73%
AHCO
2024-04-17 08:00:36
12.48
6.19
0.51%
AHCO
2024-04-17 09:00:35
11.49
7.60
0.51%
AHCO
2024-04-17 10:00:48
9.15
9.14
-4.76%
AHCO
2024-04-17 11:00:37
9.44
9.43
-1.92%
AHCO
2024-04-17 12:00:41
9.48
9.47
-1.21%
AHCO
2024-04-17 13:00:36
9.31
9.29
-3.14%
AHCO
2024-04-17 14:00:39
9.37
9.35
-2.53%
AHCO
2024-04-17 15:00:37
9.44
9.43
-1.82%
AHCO
2024-04-17 16:00:39
11.20
9.00
-1.82%
AHCO
2024-04-17 16:20:29
8-K Sec report
https://www.sec.gov/Archives/edgar/data/1725255/000110465924048318/0001104659-24-048318-index.htm
8-K - AdaptHealth Corp. (0001725255) (Filer)
AHCO
2024-04-17 17:00:41
11.20
9.00
-1.87%
AHCO
2024-04-17 20:00:42
0.00
0.00
-1.87%
2024-04-18
AHCO
2024-04-18 05:00:35
15.08
3.80
-1.87%
AHCO
2024-04-18 07:00:39
12.48
8.33
-1.87%
AHCO
2024-04-18 08:00:41
12.48
9.50
-1.87%
AHCO
2024-04-18 09:00:35
12.00
9.50
-1.87%
AHCO
2024-04-18 10:00:42
9.60
9.57
1.56%
AHCO
2024-04-18 11:00:40
9.34
9.33
-0.94%
AHCO
2024-04-18 12:00:41
9.32
9.31
-1.25%
AHCO
2024-04-18 13:00:39
9.33
9.32
-1.14%
AHCO
2024-04-18 14:00:39
9.36
9.35
-0.73%
AHCO
2024-04-18 15:00:38
9.35
9.34
-0.83%
AHCO
2024-04-18 16:00:39
11.20
9.00
-0.73%
AHCO
2024-04-18 17:00:41
11.20
9.00
-0.74%
AHCO
2024-04-18 20:00:41
0.00
0.00
-0.74%
2024-04-19
AHCO
2024-04-19 05:00:39
9.31
3.77
-0.74%
AHCO
2024-04-19 06:00:56
14.89
3.77
-0.74%
AHCO
2024-04-19 07:00:38
9.32
7.83
-0.74%
AHCO
2024-04-19 08:00:42
12.00
8.74
-0.74%
AHCO
2024-04-19 09:00:40
12.00
8.74
0.00%
AHCO
2024-04-19 10:00:45
9.58
9.57
2.33%
AHCO
2024-04-19 11:00:41
9.56
9.55
2.01%
AHCO
2024-04-19 12:00:41
9.55
9.54
2.01%
AHCO
2024-04-19 13:00:42
9.45
9.44
0.95%
AHCO
2024-04-19 14:00:36
9.43
9.42
0.74%
AHCO
2024-04-19 15:00:38
9.23
9.22
-1.38%
AHCO
2024-04-19 16:00:40
11.20
8.95
-0.21%
AHCO
2024-04-19 17:00:42
10.86
8.95
-0.21%
AHCO
2024-04-19 20:00:37
0.00
0.00
-0.21%
2024-04-22
AHCO
2024-04-22 07:00:38
12.15
8.46
-0.21%
AHCO
2024-04-22 09:00:34
12.00
7.00
-0.21%
AHCO
2024-04-22 10:00:41
9.42
9.41
0.85%
AHCO
2024-04-22 11:00:43
9.55
9.54
2.14%
AHCO
2024-04-22 12:00:39
9.52
9.51
1.92%
AHCO
2024-04-22 13:00:42
9.51
9.50
1.82%
AHCO
2024-04-22 14:00:38
9.59
9.58
2.67%
AHCO
2024-04-22 15:00:37
9.55
9.54
2.24%
AHCO
2024-04-22 16:00:47
11.88
9.00
2.78%
AHCO
2024-04-22 20:00:39
0.00
0.00
2.78%
2024-04-23
AHCO
2024-04-23 05:00:32
15.19
3.87
2.78%
AHCO
2024-04-23 07:00:37
12.15
7.83
2.78%
AHCO
2024-04-23 08:00:38
11.94
7.83
2.78%
AHCO
2024-04-23 10:00:41
10.02
10.01
4.50%
AHCO
2024-04-23 11:00:38
10.11
10.10
5.46%
AHCO
2024-04-23 12:00:42
9.85
9.84
2.68%
AHCO
2024-04-23 13:00:36
9.88
9.87
3.00%
AHCO
2024-04-23 14:00:37
9.93
9.92
3.43%
AHCO
2024-04-23 15:00:40
9.89
9.88
3.00%
AHCO
2024-04-23 16:00:40
11.50
9.00
2.25%
AHCO
2024-04-23 17:00:34
11.50
9.00
2.19%
AHCO
2024-04-23 20:00:41
0.00
0.00
2.19%
2024-04-24
AHCO
2024-04-24 05:00:47
15.19
3.93
2.19%
AHCO
2024-04-24 07:00:44
11.94
7.83
2.19%
AHCO
2024-04-24 10:00:46
9.81
9.80
0.00%
AHCO
2024-04-24 11:00:49
9.79
9.78
-0.21%
AHCO
2024-04-24 12:00:48
9.76
9.75
-0.52%
AHCO
2024-04-24 13:00:47
9.85
9.84
0.42%
AHCO
2024-04-24 14:00:48
9.81
9.80
0.00%
AHCO
2024-04-24 15:00:45
9.74
9.73
-0.83%
AHCO
2024-04-24 16:00:44
11.50
9.00
-0.31%
AHCO
2024-04-24 20:00:47
0.00
0.00
-0.31%
2024-04-25
AHCO
2024-04-25 05:00:49
15.64
7.00
-0.31%
AHCO
2024-04-25 07:00:51
11.94
7.83
-0.31%
AHCO
2024-04-25 10:00:48
9.63
9.62
-1.63%
AHCO
2024-04-25 11:00:48
9.58
9.57
-2.14%
AHCO
2024-04-25 12:00:46
9.60
9.59
-1.94%
AHCO
2024-04-25 13:00:45
9.59
9.58
-2.04%
AHCO
2024-04-25 14:00:51
9.61
9.60
-1.73%
AHCO
2024-04-25 15:00:48
9.58
9.57
-2.14%
We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.
