AdaptHealth Corp (AHCO)
9.44
-0.16
(-1.72%)
USD |
NASDAQ |
Apr 17, 16:00
9.44
0.00 (0.00%)
After-Hours: 19:51
AdaptHealth Price: 9.44 for April 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 16, 2024 | 9.79 | 9.90 | 9.59 | 9.605 | 683436.0 |
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 |
Apr 01, 2024 | 11.66 | 11.72 | 11.18 | 11.20 | 1.010M |
Mar 28, 2024 | 11.43 | 11.73 | 11.37 | 11.51 | 927954.0 |
Mar 27, 2024 | 11.42 | 11.66 | 11.18 | 11.36 | 867161.0 |
Mar 26, 2024 | 11.50 | 11.50 | 11.26 | 11.28 | 756394.0 |
Mar 25, 2024 | 11.08 | 11.46 | 11.08 | 11.29 | 622447.0 |
Mar 22, 2024 | 11.17 | 11.28 | 11.00 | 11.05 | 759592.0 |
Mar 21, 2024 | 11.03 | 11.22 | 10.92 | 11.08 | 1.214M |
Mar 20, 2024 | 10.42 | 11.12 | 10.31 | 10.92 | 923881.0 |
Mar 19, 2024 | 9.91 | 10.56 | 9.91 | 10.50 | 987104.0 |
Mar 18, 2024 | 10.29 | 10.36 | 9.79 | 9.96 | 765024.0 |
Mar 15, 2024 | 10.07 | 10.46 | 10.07 | 10.28 | 1.853M |
Mar 14, 2024 | 10.40 | 10.57 | 10.07 | 10.15 | 1.373M |
Mar 13, 2024 | 10.70 | 10.84 | 10.25 | 10.36 | 753304.0 |
Mar 12, 2024 | 10.83 | 10.95 | 10.69 | 10.83 | 734961.0 |
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 | 2.36 |
Dynatronics Corp | 0.5898 |
Stereotaxis Inc | 2.585 |
Electromed Inc | 14.21 |
Myomo Inc | 2.775 |
Price Related Metrics
PS Ratio | 0.3983 |
Price to Book Value | 0.8603 |
Price to Free Cash Flow | 8.902 |
Earnings Yield | -56.25% |
Market Cap | 1.255B |
Operating PE Ratio | 5.486 |
Normalized PE Ratio | 39.56 |