AdaptHealth Corp. Class A Common Stockのデータ

AdaptHealth Corp. Class A Common Stockの基本情報

名前 AdaptHealth Corp. Class A Common Stock
ティッカー AHCO
国 United States
上場年 2018.0
セクター Health Care

AdaptHealth Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.85 31.73 32.76 32.27 733300.0 32.27
2021-02-12 34.85 31.88 34.26 32.89 1420000.0 32.89
2021-02-11 35.19 33.61 33.8 34.41 1009600.0 34.41
2021-02-10 35.4 33.72 35.25 33.74 1495400.0 33.74
2021-02-09 37.09 35.2 35.8 36.26 541400.0 36.26
2021-02-08 35.96 34.81 35.93 35.77 1251600.0 35.77
2021-02-05 36.26 34.77 36.15 35.74 747900.0 35.74
2021-02-04 38.67 35.8 38.67 36.0 903500.0 36.0
2021-02-03 38.62 37.21 38.59 37.93 945400.0 37.93
2021-02-02 41.2 36.15 41.15 38.76 1565500.0 38.76
2021-02-01 41.58 38.33 38.63 40.15 1872800.0 40.15
2021-01-29 38.77 36.56 37.32 38.27 589700.0 38.27
2021-01-28 38.17 36.5 37.05 37.25 450100.0 37.25
2021-01-27 38.64 36.4 37.64 37.05 1221100.0 37.05
2021-01-26 38.51 37.83 38.19 38.25 1071800.0 38.25
2021-01-25 38.26 37.01 38.1 37.82 666600.0 37.82
2021-01-22 38.85 37.38 37.5 38.0 885800.0 38.0
2021-01-21 38.3 37.24 38.26 38.1 865700.0 38.1
2021-01-20 38.22 37.01 37.5 37.9 1203800.0 37.9
2021-01-19 37.94 36.59 37.88 37.5 573700.0 37.5
2021-01-15 37.94 36.8 37.4 37.23 918000.0 37.23
2021-01-14 37.5 35.83 37.09 37.39 914200.0 37.39
2021-01-13 37.51 36.22 36.9 36.71 2044400.0 36.71
2021-01-12 37.62 35.01 37.29 36.74 1009700.0 36.74
2021-01-11 38.63 36.71 37.67 37.19 407300.0 37.19
2021-01-08 39.39 37.71 38.6 38.14 1160800.0 38.14
2021-01-07 38.81 37.59 38.5 37.86 1548800.0 37.86
2021-01-06 38.52 35.41 35.74 38.25 4226600.0 38.25
2021-01-05 34.47 32.2 34.08 33.89 1563700.0 33.89
2021-01-04 37.99 35.57 37.99 35.8 433500.0 35.8
2020-12-31 38.52 37.26 37.89 37.56 450400.0 37.56
2020-12-30 38.46 37.06 37.1 37.87 228000.0 37.87
2020-12-29 38.0 35.41 37.72 36.84 625800.0 36.84
2020-12-28 38.57 37.18 38.49 37.8 391100.0 37.8
2020-12-24 38.97 37.56 38.92 37.93 195000.0 37.93
2020-12-23 39.32 37.59 39.0 38.16 686100.0 38.16
2020-12-22 39.58 38.05 38.87 38.53 908800.0 38.53
2020-12-21 38.78 37.2 38.39 38.47 1300000.0 38.47
2020-12-18 39.76 36.62 39.61 37.27 2170700.0 37.27
2020-12-17 36.46 34.91 35.2 36.42 1152700.0 36.42
2020-12-16 35.28 33.56 35.0 34.76 772300.0 34.76
2020-12-15 37.2 34.87 36.51 34.96 667000.0 34.96
2020-12-14 38.79 36.5 37.81 36.51 445600.0 36.51
2020-12-11 39.1 36.51 37.82 37.49 369400.0 37.49
2020-12-10 38.72 35.32 36.4 37.94 689300.0 37.94
2020-12-09 38.32 35.1 37.42 35.31 377500.0 35.31
2020-12-08 37.5 34.79 35.35 37.42 731700.0 37.42
2020-12-07 37.04 34.86 35.3 35.7 528400.0 35.7
2020-12-04 35.45 33.2 35.08 34.94 393400.0 34.94
2020-12-03 35.91 33.27 35.62 34.26 456800.0 34.26
2020-12-02 35.93 33.55 35.93 35.52 977700.0 35.52
2020-12-01 36.03 32.6 33.54 35.47 2244400.0 35.47
2020-11-30 30.51 29.43 29.85 29.86 634000.0 29.86
2020-11-27 30.15 29.3 29.96 29.75 142900.0 29.75
2020-11-25 30.08 28.44 28.91 29.84 370500.0 29.84
2020-11-24 29.43 28.11 29.24 28.91 630900.0 28.91
2020-11-23 30.92 29.13 30.4 29.22 586800.0 29.22
2020-11-20 30.0 28.92 29.25 29.98 362300.0 29.98
2020-11-19 29.98 28.22 28.64 29.46 283800.0 29.46
2020-11-18 29.75 28.43 29.68 28.5 358700.0 28.5
2020-11-17 30.26 28.8 30.16 29.68 375000.0 29.68
2020-11-16 31.09 28.76 30.12 29.71 561500.0 29.71
2020-11-13 30.0 28.0 29.27 29.78 483400.0 29.78
2020-11-12 30.23 28.63 29.89 29.23 673400.0 29.23
2020-11-11 30.28 29.12 30.0 29.64 485300.0 29.64
2020-11-10 30.14 28.51 29.32 29.85 176300.0 29.85
2020-11-09 30.85 28.59 30.54 29.43 340900.0 29.43
2020-11-06 31.8 29.83 30.15 30.0 916700.0 30.0
2020-11-05 30.13 28.77 29.46 30.0 294100.0 30.0
2020-11-04 30.98 28.11 29.97 29.29 422800.0 29.29
2020-11-03 29.49 27.45 28.0 29.24 345700.0 29.24
2020-11-02 28.99 27.39 27.39 27.76 562900.0 27.76
2020-10-30 27.6 26.33 27.44 27.3 206100.0 27.3
2020-10-29 29.31 26.05 29.31 27.67 296100.0 27.67
2020-10-28 28.63 25.44 25.96 27.95 355700.0 27.95
2020-10-27 27.0 25.96 26.47 25.96 73300.0 25.96
2020-10-26 28.25 26.4 28.21 26.59 207300.0 26.59
2020-10-23 28.85 26.05 26.62 28.54 500400.0 28.54
2020-10-22 27.65 26.11 26.97 26.45 167000.0 26.45
2020-10-21 29.24 26.68 28.62 26.78 487400.0 26.78
2020-10-20 29.19 27.82 28.78 28.56 251000.0 28.56
2020-10-19 29.61 28.5 28.56 28.62 282800.0 28.62
2020-10-16 28.32 27.2 27.64 28.14 260100.0 28.14
2020-10-15 28.09 25.5 27.24 27.84 237800.0 27.84
2020-10-14 28.1 26.41 26.41 27.67 345900.0 27.67
2020-10-13 27.19 26.0 26.37 26.75 447700.0 26.75
2020-10-12 26.82 25.88 26.74 26.47 377800.0 26.47
2020-10-09 27.66 25.53 26.76 26.13 438400.0 26.13
2020-10-08 26.42 24.67 24.75 26.16 318200.0 26.16
2020-10-07 25.2 24.21 24.86 24.59 366600.0 24.59
2020-10-06 24.7 23.43 23.43 24.58 474400.0 24.58
2020-10-05 24.6 23.53 23.53 24.18 264000.0 24.18
2020-10-02 23.69 22.56 22.8 23.41 402900.0 23.41
2020-10-01 23.31 21.62 21.89 23.25 515700.0 23.25
2020-09-30 22.1 21.19 21.19 21.81 438500.0 21.81
2020-09-29 21.49 20.76 20.98 21.18 946200.0 21.18
2020-09-28 21.14 20.13 20.24 20.97 225900.0 20.97
2020-09-25 20.29 19.17 19.19 20.07 183600.0 20.07
2020-09-24 20.14 19.3 20.14 19.36 174900.0 19.36
2020-09-23 21.98 19.42 21.41 20.0 431800.0 20.0
2020-09-22 23.05 21.55 22.67 21.63 424100.0 21.63
2020-09-21 22.99 21.1 22.01 22.55 405500.0 22.55
2020-09-18 24.21 22.47 23.18 22.63 3708300.0 22.63
2020-09-17 24.07 22.75 22.75 22.88 332100.0 22.88
2020-09-16 24.27 22.79 23.98 23.03 331600.0 23.03
2020-09-15 24.9 22.3 22.3 23.88 431000.0 23.88
2020-09-14 22.55 21.33 21.95 22.15 603900.0 22.15
2020-09-11 23.02 21.63 22.94 21.99 325400.0 21.99
2020-09-10 23.97 22.39 22.39 22.72 495200.0 22.72
2020-09-09 22.8 21.17 21.9 22.37 343000.0 22.37
2020-09-08 22.3 20.57 21.01 21.62 324900.0 21.62
2020-09-04 21.69 20.0 21.15 21.2 292100.0 21.2
2020-09-03 21.75 20.89 21.42 21.12 492700.0 21.12
2020-09-02 21.67 21.05 21.19 21.12 266200.0 21.12
2020-09-01 22.04 20.89 21.24 21.16 241600.0 21.16
2020-08-31 22.13 20.1 21.71 21.23 483800.0 21.23
2020-08-28 22.65 21.32 21.71 21.71 256400.0 21.71
2020-08-27 22.78 21.09 21.57 21.7 188500.0 21.7
2020-08-26 22.66 21.3 22.11 21.52 226900.0 21.52
2020-08-25 22.34 21.26 21.67 22.03 258500.0 22.03
2020-08-24 21.83 20.49 21.41 21.61 402300.0 21.61
2020-08-21 22.3 20.94 21.71 21.27 236100.0 21.27
2020-08-20 22.85 21.53 22.3 21.75 207700.0 21.75
2020-08-19 23.12 20.69 21.37 22.75 260200.0 22.75
2020-08-18 22.0 21.12 21.84 21.37 325500.0 21.37
2020-08-17 23.0 21.8 23.0 21.92 604900.0 21.92
2020-08-14 24.85 22.2 24.35 23.0 391900.0 23.0
2020-08-13 25.32 24.04 25.32 24.35 357600.0 24.35
2020-08-12 25.93 23.71 24.25 25.33 462900.0 25.33
2020-08-11 25.0 23.64 24.66 24.49 367600.0 24.49
2020-08-10 25.0 23.37 24.5 24.1 458600.0 24.1
2020-08-07 24.75 22.93 23.0 23.29 388100.0 23.29
2020-08-06 25.38 21.84 22.5 22.93 547500.0 22.93
2020-08-05 22.49 20.37 20.88 22.48 456500.0 22.48
2020-08-04 20.8 19.6 20.43 20.42 536800.0 20.42
2020-08-03 20.57 19.11 19.5 19.74 269200.0 19.74
2020-07-31 19.52 18.61 19.45 19.48 457800.0 19.48
2020-07-30 19.69 18.75 18.75 19.49 305300.0 19.49
2020-07-29 19.22 18.72 19.0 19.02 146700.0 19.02
2020-07-28 19.49 18.72 19.12 18.89 170400.0 18.89
2020-07-27 19.25 18.44 18.53 19.16 93500.0 19.16
2020-07-24 18.74 18.17 18.51 18.54 70400.0 18.54
2020-07-23 18.93 18.16 18.78 18.5 141600.0 18.5
2020-07-22 19.12 18.06 18.41 18.77 197800.0 18.77
2020-07-21 18.83 17.91 18.17 18.31 173300.0 18.31
2020-07-20 19.29 17.96 19.01 18.01 320600.0 18.01
2020-07-17 19.12 18.69 18.96 18.98 217400.0 18.98
2020-07-16 19.12 18.76 18.87 19.0 446100.0 19.0
2020-07-15 19.35 18.66 19.21 18.99 236800.0 18.99
2020-07-14 19.02 18.19 18.6 19.0 181400.0 19.0
2020-07-13 19.45 18.51 18.92 18.64 119200.0 18.64
2020-07-10 19.2 18.67 19.19 18.8 248200.0 18.8
2020-07-09 19.92 18.25 19.92 19.25 205600.0 19.25
2020-07-08 20.0 19.25 19.43 19.89 242900.0 19.89
2020-07-07 20.24 19.27 20.24 19.44 263000.0 19.44
2020-07-06 20.44 18.72 19.7 20.23 282000.0 20.23
2020-07-02 20.1 18.81 18.87 20.0 431800.0 20.0
2020-07-01 19.88 16.34 16.99 18.78 3188700.0 18.78
2020-06-30 16.32 15.42 16.02 16.1 184000.0 16.1
2020-06-29 16.89 15.7 16.24 16.14 214900.0 16.14
2020-06-26 18.56 16.38 18.28 16.85 1043300.0 16.85
2020-06-25 18.91 17.66 18.83 18.4 305200.0 18.4
2020-06-24 19.23 18.1 19.0 18.54 134300.0 18.54
2020-06-23 22.4 18.35 22.17 18.99 442700.0 18.99
2020-06-22 22.57 18.06 18.1 22.08 314300.0 22.08
2020-06-19 18.2 17.35 17.5 18.11 396200.0 18.11
2020-06-18 17.5 16.84 17.0 17.5 86300.0 17.5
2020-06-17 17.01 16.46 16.73 17.0 95400.0 17.0
2020-06-16 17.2 16.54 17.2 16.67 85900.0 16.67
2020-06-15 17.5 15.6 15.6 16.89 125200.0 16.89
2020-06-12 16.53 15.41 16.02 15.67 69400.0 15.67
2020-06-11 17.05 15.5 16.94 15.8 76500.0 15.8
2020-06-10 17.1 16.36 16.95 17.1 94800.0 17.1
2020-06-09 17.06 16.35 16.99 16.92 110300.0 16.92
2020-06-08 16.75 15.71 15.74 16.65 79200.0 16.65
2020-06-05 16.7 15.77 16.67 15.95 77300.0 15.95
2020-06-04 17.1 16.0 17.1 16.35 57200.0 16.35
2020-06-03 17.14 16.47 17.11 17.12 66500.0 17.12
2020-06-02 17.12 16.78 16.95 16.91 146300.0 16.91
2020-06-01 17.17 16.2 16.29 16.94 117300.0 16.94
2020-05-29 16.35 15.25 16.32 16.18 68500.0 16.18
2020-05-28 16.89 16.16 16.89 16.24 45400.0 16.24
2020-05-27 17.3 16.5 17.3 16.63 75300.0 16.63
2020-05-26 18.0 16.12 16.8 16.5 421900.0 16.5
2020-05-22 16.88 16.52 16.88 16.65 83800.0 16.65
2020-05-21 16.81 16.44 16.59 16.7 47200.0 16.7
2020-05-20 17.0 16.44 16.86 16.45 50700.0 16.45
2020-05-19 17.0 16.22 16.54 16.67 33400.0 16.67
2020-05-18 17.98 16.32 16.32 16.5 79900.0 16.5
2020-05-15 16.44 16.12 16.12 16.28 43700.0 16.28
2020-05-14 16.5 16.09 16.09 16.37 91200.0 16.37
2020-05-13 16.65 16.14 16.41 16.5 69100.0 16.5
2020-05-12 16.65 15.89 15.89 16.57 94100.0 16.57
2020-05-11 16.43 15.91 16.1 16.07 26500.0 16.07
2020-05-08 17.29 15.0 15.57 16.41 104400.0 16.41
2020-05-07 15.95 15.59 15.59 15.67 47300.0 15.67
2020-05-06 16.41 15.24 15.25 15.75 97000.0 15.75
2020-05-05 16.5 14.55 14.55 15.62 140800.0 15.62
2020-05-04 16.11 15.27 15.73 15.5 80100.0 15.5
2020-05-01 16.12 14.97 15.24 16.11 62300.0 16.11
2020-04-30 16.23 15.04 15.75 15.76 39100.0 15.76
2020-04-29 16.64 16.07 16.07 16.18 65700.0 16.18
2020-04-28 16.31 15.94 15.94 16.31 70500.0 16.31
2020-04-27 16.48 15.65 15.83 16.03 34000.0 16.03
2020-04-24 16.65 15.7 15.75 16.03 56800.0 16.03
2020-04-23 16.18 15.66 15.67 16.01 51900.0 16.01
2020-04-22 15.98 14.5 14.77 15.97 38400.0 15.97
2020-04-21 15.07 13.6 14.01 14.91 361600.0 14.91
2020-04-20 15.74 14.57 14.68 14.61 140600.0 14.61
2020-04-17 16.93 14.7 16.6 15.1 241100.0 15.1
2020-04-16 17.78 15.97 17.69 16.53 95800.0 16.53
2020-04-15 17.88 16.95 17.0 17.28 48300.0 17.28
2020-04-14 17.74 17.12 17.74 17.58 140400.0 17.58
2020-04-13 17.83 17.28 17.75 17.69 56200.0 17.69
2020-04-09 18.0 17.51 17.71 17.69 62200.0 17.69
2020-04-08 18.25 17.38 17.39 17.72 95700.0 17.72
2020-04-07 17.95 17.33 17.83 17.5 99800.0 17.5
2020-04-06 18.2 17.16 18.1 17.7 93600.0 17.7
2020-04-03 18.22 16.57 18.0 17.8 172200.0 17.8
2020-04-02 18.15 15.62 16.2 18.15 83400.0 18.15
2020-04-01 16.25 15.24 15.86 16.25 20900.0 16.25
2020-03-31 16.0 14.86 15.75 16.0 32200.0 16.0
2020-03-30 15.75 15.08 15.55 15.72 60000.0 15.72
2020-03-27 15.75 14.1 14.14 15.02 86800.0 15.02
2020-03-26 15.49 13.74 14.0 14.69 118500.0 14.69
2020-03-25 14.92 12.81 13.57 14.02 100600.0 14.02
2020-03-24 13.5 12.6 13.25 13.5 121900.0 13.5
2020-03-23 15.22 12.58 13.8 12.85 107300.0 12.85
2020-03-20 14.5 12.33 12.33 13.75 526800.0 13.75
2020-03-19 12.0 10.5 10.51 11.49 115500.0 11.49
2020-03-18 13.36 10.29 12.97 10.5 158900.0 10.5
2020-03-17 14.0 10.76 14.0 13.32 136600.0 13.32
2020-03-16 15.06 13.75 14.13 13.87 99300.0 13.87
2020-03-13 14.97 14.14 14.82 14.7 89700.0 14.7
2020-03-12 15.52 13.02 15.06 14.7 89800.0 14.7
2020-03-11 16.01 15.0 15.67 15.82 29400.0 15.82
2020-03-10 16.19 14.81 15.0 15.95 106000.0 15.95
2020-03-09 15.96 14.61 15.34 15.24 124400.0 15.24
2020-03-06 16.95 16.01 16.72 16.54 101100.0 16.54
2020-03-05 17.22 16.5 16.56 16.94 76300.0 16.94
2020-03-04 16.9 16.33 16.5 16.81 49800.0 16.81
2020-03-03 16.38 16.03 16.34 16.35 69800.0 16.35
2020-03-02 17.52 16.0 16.35 16.11 116200.0 16.11
2020-02-28 16.63 15.55 16.63 16.15 229900.0 16.15
2020-02-27 16.96 15.69 15.86 16.42 67000.0 16.42
2020-02-26 17.69 15.68 15.95 16.2 463900.0 16.2
2020-02-25 16.24 15.01 15.39 15.92 33400.0 15.92
2020-02-24 16.36 15.31 15.94 15.92 21900.0 15.92
2020-02-21 16.99 16.08 16.41 16.5 24600.0 16.5
2020-02-20 17.02 15.45 16.12 16.65 84900.0 16.65
2020-02-19 16.35 15.44 16.32 16.21 65700.0 16.21
2020-02-18 16.31 15.81 16.3 16.31 35500.0 16.31