AdaptHealth Corp (AHCO)
9.845
+0.12
(+1.29%)
USD |
NASDAQ |
Nov 21, 14:14
AdaptHealth Price: 9.845 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 9.58 | 9.80 | 9.55 | 9.72 | 683096.0 |
| Nov 19, 2024 | 9.33 | 9.93 | 9.33 | 9.74 | 672029.0 |
| Nov 18, 2024 | 9.64 | 9.795 | 9.42 | 9.57 | 727020.0 |
| Nov 15, 2024 | 10.08 | 10.16 | 9.524 | 9.64 | 793681.0 |
| Nov 14, 2024 | 10.55 | 10.77 | 10.00 | 10.04 | 1.166M |
| Nov 13, 2024 | 10.73 | 11.01 | 10.59 | 10.60 | 1.195M |
| Nov 12, 2024 | 10.43 | 11.36 | 10.38 | 10.69 | 1.749M |
| Nov 11, 2024 | 10.15 | 10.48 | 9.925 | 10.45 | 975989.0 |
| Nov 08, 2024 | 9.85 | 10.22 | 9.73 | 10.09 | 1.137M |
| Nov 07, 2024 | 10.03 | 10.11 | 9.56 | 9.83 | 1.298M |
| Nov 06, 2024 | 9.49 | 10.26 | 9.385 | 10.18 | 2.487M |
| Nov 05, 2024 | 8.94 | 9.39 | 8.600 | 9.18 | 3.785M |
| Nov 04, 2024 | 10.43 | 10.52 | 9.835 | 10.15 | 1.265M |
| Nov 01, 2024 | 10.40 | 10.75 | 10.40 | 10.50 | 615760.0 |
| Oct 31, 2024 | 10.75 | 10.81 | 10.29 | 10.29 | 576846.0 |
| Oct 30, 2024 | 10.76 | 10.97 | 10.72 | 10.77 | 390951.0 |
| Oct 29, 2024 | 10.75 | 10.87 | 10.70 | 10.85 | 329271.0 |
| Oct 28, 2024 | 10.78 | 10.86 | 10.64 | 10.82 | 340729.0 |
| Oct 25, 2024 | 10.66 | 10.90 | 10.57 | 10.65 | 431056.0 |
| Oct 24, 2024 | 10.75 | 10.77 | 10.36 | 10.56 | 554481.0 |
| Oct 23, 2024 | 10.96 | 11.01 | 10.34 | 10.63 | 489223.0 |
| Oct 22, 2024 | 10.82 | 10.96 | 10.33 | 10.95 | 554162.0 |
| Oct 21, 2024 | 10.95 | 10.96 | 10.73 | 10.85 | 861813.0 |
| Oct 18, 2024 | 10.82 | 11.10 | 10.67 | 11.00 | 447261.0 |
| Oct 17, 2024 | 10.86 | 10.91 | 10.52 | 10.83 | 400754.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.49
Minimum
Dec 20 2023
40.15
Maximum
Feb 01 2021
17.96
Average
17.00
Median
Jun 17 2020
Price Benchmarks
| Cutera Inc | 0.3185 |
| IRIDEX Corp | 1.73 |
| Stereotaxis Inc | 2.075 |
| Electromed Inc | 27.99 |
| Myomo Inc | 4.815 |
Price Related Metrics
| PS Ratio | 0.4061 |
| Price to Book Value | 0.8737 |
| Price to Free Cash Flow | 5.779 |
| Earnings Yield | -16.76% |
| Market Cap | 1.325B |
| Operating PE Ratio | 5.032 |
| Normalized PE Ratio | 18.93 |