AdaptHealth Corp (AHCO)
10.62
+0.36
(+3.51%)
USD |
NASDAQ |
May 06, 16:00
10.62
0.00 (0.00%)
Pre-Market: 20:00
AdaptHealth Price: 10.62 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 10.53 | 10.71 | 10.36 | 10.62 | 1.204M |
| May 03, 2024 | 10.50 | 10.58 | 9.89 | 10.26 | 1.807M |
| May 02, 2024 | 10.29 | 10.44 | 10.16 | 10.35 | 1.027M |
| May 01, 2024 | 9.84 | 10.42 | 9.71 | 10.06 | 738740.0 |
| Apr 30, 2024 | 9.96 | 10.16 | 9.84 | 9.85 | 843997.0 |
| Apr 29, 2024 | 10.01 | 10.31 | 9.915 | 10.13 | 986270.0 |
| Apr 26, 2024 | 9.69 | 9.96 | 9.59 | 9.96 | 1.054M |
| Apr 25, 2024 | 9.61 | 9.80 | 9.51 | 9.58 | 469020.0 |
| Apr 24, 2024 | 9.72 | 9.895 | 9.67 | 9.78 | 522986.0 |
| Apr 23, 2024 | 9.65 | 10.18 | 9.335 | 9.81 | 970314.0 |
| Apr 22, 2024 | 9.40 | 9.70 | 9.27 | 9.60 | 793970.0 |
| Apr 19, 2024 | 9.37 | 9.73 | 9.20 | 9.34 | 1.109M |
| Apr 18, 2024 | 9.70 | 9.81 | 9.205 | 9.36 | 924498.0 |
| Apr 17, 2024 | 9.63 | 9.865 | 9.085 | 9.43 | 1.537M |
| Apr 16, 2024 | 9.79 | 9.90 | 9.59 | 9.61 | 813906.0 |
| Apr 15, 2024 | 10.05 | 10.05 | 9.645 | 9.88 | 763835.0 |
| Apr 12, 2024 | 10.00 | 10.16 | 9.675 | 9.84 | 662725.0 |
| Apr 11, 2024 | 9.99 | 10.07 | 9.77 | 10.05 | 792050.0 |
| Apr 10, 2024 | 9.96 | 10.01 | 9.58 | 9.89 | 1.146M |
| Apr 09, 2024 | 10.39 | 10.60 | 10.28 | 10.40 | 784465.0 |
| Apr 08, 2024 | 10.61 | 10.84 | 10.32 | 10.40 | 642246.0 |
| Apr 05, 2024 | 10.55 | 10.60 | 10.16 | 10.47 | 1.049M |
| Apr 04, 2024 | 11.07 | 11.07 | 10.34 | 10.44 | 796344.0 |
| Apr 03, 2024 | 10.72 | 11.06 | 10.65 | 10.93 | 751534.0 |
| Apr 02, 2024 | 11.03 | 11.08 | 10.65 | 10.79 | 899868.0 |
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
17.92
Average
17.00
Median
Jun 17 2020
Price Benchmarks
| Cutera Inc | 2.86 |
| Dynatronics Corp | 0.4636 |
| Stereotaxis Inc | 2.25 |
| Electromed Inc | 17.70 |
| Myomo Inc | 3.94 |
Price Related Metrics
| PS Ratio | 0.4481 |
| Price to Book Value | 0.9678 |
| Price to Free Cash Flow | 10.01 |
| Earnings Yield | -50.00% |
| Market Cap | 1.411B |
| Operating PE Ratio | 6.171 |
| Normalized PE Ratio | 44.51 |