XNAS
Datos históricos de AdaptHealth Corp.
AdaptHealth Corp. · AHCO
$6.06
▲ +0.02 (+0.33%)
Última operación · 10/10/2026, 18:29:44 UTC
- Variación en el periodo
- −30.34%
- Máximo
- US$13.43
- 4 de mayo de 2026
- Mínimo
- US$5.21
- 10 de agosto de 2026
- Volumen medio diario
- 1.7 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.10 | 6.11 | 5.97 | 6.06 | −0.08% | 1.46 M |
| 8 oct 2026 | 5.85 | 6.11 | 5.82 | 6.07 | +3.15% | 3.04 M |
| 7 oct 2026 | 5.77 | 6.06 | 5.68 | 5.88 | +1.91% | 2.88 M |
| 6 oct 2026 | 5.76 | 5.89 | 5.72 | 5.77 | +0.52% | 2.53 M |
| 5 oct 2026 | 5.52 | 5.83 | 5.51 | 5.74 | +2.50% | 3.26 M |
| 2 oct 2026 | 5.73 | 5.80 | 5.60 | 5.60 | −1.41% | 1.73 M |
| 1 oct 2026 | 5.65 | 5.73 | 5.50 | 5.68 | +0.71% | 2.03 M |
| 30 sep 2026 | 5.69 | 5.72 | 5.53 | 5.64 | −0.53% | 2.08 M |
| 29 sep 2026 | 5.62 | 5.71 | 5.56 | 5.67 | +0.35% | 2.45 M |
| 28 sep 2026 | 5.64 | 5.71 | 5.53 | 5.65 | +0.18% | 1.59 M |
| 25 sep 2026 | 5.58 | 5.67 | 5.52 | 5.64 | +1.26% | 1.35 M |
| 24 sep 2026 | 5.65 | 5.76 | 5.56 | 5.57 | −2.28% | 2.1 M |
| 23 sep 2026 | 5.77 | 5.81 | 5.64 | 5.70 | −1.21% | 1.99 M |
| 22 sep 2026 | 5.79 | 5.89 | 5.72 | 5.77 | +0.35% | 2.76 M |
| 21 sep 2026 | 5.74 | 5.89 | 5.59 | 5.75 | +0.70% | 2.78 M |
| 18 sep 2026 | 5.76 | 5.87 | 5.68 | 5.71 | −0.87% | 4.98 M |
| 17 sep 2026 | 5.97 | 5.97 | 5.65 | 5.76 | −2.54% | 2.46 M |
| 16 sep 2026 | 5.82 | 6.08 | 5.78 | 5.91 | +1.55% | 2.53 M |
| 15 sep 2026 | 5.87 | 5.87 | 5.72 | 5.82 | −1.02% | 3.51 M |
| 14 sep 2026 | 6.13 | 6.24 | 5.86 | 5.88 | −2.97% | 3.72 M |
| 11 sep 2026 | 5.95 | 6.10 | 5.87 | 6.06 | +3.59% | 2.08 M |
| 10 sep 2026 | 5.75 | 5.91 | 5.71 | 5.85 | +2.63% | 3.23 M |
| 9 sep 2026 | 5.92 | 5.99 | 5.61 | 5.70 | −7.92% | 3.57 M |
| 8 sep 2026 | 6.48 | 6.52 | 6.11 | 6.19 | −4.62% | 2.89 M |
| 4 sep 2026 | 6.32 | 6.52 | 6.24 | 6.49 | +1.09% | 2.61 M |
| 3 sep 2026 | 6.12 | 6.46 | 6.03 | 6.42 | +6.29% | 3.21 M |
| 2 sep 2026 | 5.60 | 6.14 | 5.56 | 6.04 | +9.62% | 3.67 M |
| 1 sep 2026 | 5.58 | 5.70 | 5.46 | 5.51 | −1.43% | 2.38 M |
| 31 ago 2026 | 5.83 | 5.83 | 5.55 | 5.59 | −3.45% | 2.62 M |
| 28 ago 2026 | 5.80 | 5.89 | 5.77 | 5.79 | −0.17% | 1.76 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.