AdaptHealth Corp (AHCO)
9.96
-0.32
(-3.11%)
USD |
NASDAQ |
Mar 18, 16:00
9.955
0.00 (0.00%)
After-Hours: 20:00
AdaptHealth Price: 9.96 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 10.29 | 10.36 | 9.79 | 9.96 | 763567.0 |
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 |
Mar 11, 2024 | 11.02 | 11.29 | 10.78 | 10.84 | 798260.0 |
Mar 08, 2024 | 11.15 | 11.42 | 10.84 | 10.85 | 1.309M |
Mar 07, 2024 | 10.68 | 11.16 | 10.36 | 10.96 | 1.697M |
Mar 06, 2024 | 10.53 | 10.58 | 10.29 | 10.48 | 853915.0 |
Mar 05, 2024 | 10.49 | 10.62 | 10.29 | 10.37 | 788290.0 |
Mar 04, 2024 | 10.66 | 10.67 | 10.24 | 10.58 | 1.066M |
Mar 01, 2024 | 10.32 | 10.90 | 10.30 | 10.52 | 1.598M |
Feb 29, 2024 | 10.51 | 10.68 | 9.955 | 10.23 | 1.705M |
Feb 28, 2024 | 10.20 | 10.60 | 9.89 | 10.27 | 3.514M |
Feb 27, 2024 | 8.91 | 10.16 | 8.69 | 10.00 | 5.652M |
Feb 26, 2024 | 7.44 | 7.83 | 7.25 | 7.63 | 1.180M |
Feb 23, 2024 | 7.50 | 7.665 | 7.38 | 7.49 | 717485.0 |
Feb 22, 2024 | 7.16 | 7.565 | 7.16 | 7.52 | 1.187M |
Feb 21, 2024 | 7.22 | 7.25 | 7.015 | 7.10 | 631765.0 |
Feb 20, 2024 | 7.37 | 7.52 | 7.14 | 7.24 | 1.047M |
Feb 16, 2024 | 7.54 | 7.54 | 7.31 | 7.49 | 1.094M |
Feb 15, 2024 | 7.46 | 7.655 | 7.355 | 7.62 | 1.884M |
Feb 14, 2024 | 7.35 | 7.69 | 7.235 | 7.34 | 735611.0 |
Feb 13, 2024 | 7.24 | 7.50 | 7.14 | 7.22 | 979057.0 |
Feb 12, 2024 | 7.45 | 7.70 | 7.40 | 7.60 | 2.303M |
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
17.91
Average
17.00
Median
Jun 17 2020
Price Benchmarks
Cutera Inc | 1.83 |
Dynatronics Corp | 0.4311 |
Stereotaxis Inc | 2.48 |
Electromed Inc | 17.28 |
Myomo Inc | 3.67 |
Price Related Metrics
PS Ratio | 0.4203 |
Price to Book Value | 0.9076 |
Price to Free Cash Flow | 9.392 |
Earnings Yield | -53.31% |
Market Cap | 1.324B |
Operating PE Ratio | 5.788 |
Normalized PE Ratio | 41.74 |