AdaptHealth Corp - Warrants (08/11/2024) (AHCOW) Stock

Data as of May 2, 2025

$7.50 ($0.00) 0.00%

AdaptHealth Corp - Warrants (08/11/2024) - Daily Information

Click for more stock information on AdaptHealth Corp - Warrants (08/11/2024).

Daily Information	Data
Date	May 2, 2025
Open	$7.50
Previous Close	$7.50
High	$7.50
Low	$7.50
Adjusted Open	$7.50
Previous Adjusted Close	$7.50
Adjusted High	$7.50
Adjusted Low	$7.50

About AdaptHealth Corp - Warrants (08/11/2024) (AHCOW)

DELISTED - DFB Healthcare Acquisitions Corp. Warrant

Invest in AdaptHealth Corp - Warrants (08/11/2024) (AHCOW)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for AdaptHealth Corp - Warrants (08/11/2024) (AHCOW)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-09-08	$7.50	$7.50	$7.50	$7.50	$7.50	0
2020-09-04	$7.50	$7.50	$7.50	$7.50	$7.50	0
2020-09-03	$7.50	$7.50	$4.00	$7.50	$7.50	800
2020-09-02	$8.10	$8.10	$8.10	$8.10	$8.10	10
2020-09-01	$8.10	$8.10	$8.10	$8.10	$8.10	1
2020-08-31	$8.10	$8.10	$8.10	$8.10	$8.10	1,000
2020-08-28	$8.11	$8.11	$8.11	$8.11	$8.11	0
2020-08-27	$8.11	$8.11	$8.11	$8.11	$8.11	0
2020-08-26	$8.11	$8.11	$8.11	$8.11	$8.11	168
2020-08-25	$7.90	$7.90	$7.90	$7.90	$7.90	0
2020-08-24	$7.90	$7.90	$7.90	$7.90	$7.90	0
2020-08-21	$8.00	$8.00	$7.90	$7.90	$7.90	1,000
2020-08-20	$8.25	$8.25	$8.15	$8.15	$8.15	2,000
2020-08-19	$9.77	$9.77	$9.77	$9.77	$9.77	0
2020-08-18	$9.77	$9.77	$9.77	$9.77	$9.77	0
2020-08-17	$9.77	$9.77	$9.77	$9.77	$9.77	30
2020-08-14	$9.77	$9.77	$9.77	$9.77	$9.77	11
2020-08-13	$9.77	$9.77	$9.77	$9.77	$9.77	0
2020-08-12	$10.60	$10.60	$9.77	$9.77	$9.77	300
2020-08-11	$10.65	$10.65	$10.65	$10.65	$10.65	100
2020-08-10	$9.19	$9.19	$8.97	$9.00	$9.00	19,354
2020-08-07	$8.85	$10.05	$8.85	$9.00	$9.00	16,400
2020-08-06	$8.99	$9.21	$8.95	$8.95	$8.95	10,700
2020-08-05	$8.00	$8.70	$8.00	$8.30	$8.30	44,508
2020-08-04	$8.50	$8.80	$7.50	$7.81	$7.81	161,517
2020-08-03	$8.20	$8.34	$8.20	$8.34	$8.34	10,800
2020-07-31	$7.75	$7.75	$7.75	$7.75	$7.75	0
2020-07-30	$7.75	$7.75	$7.75	$7.75	$7.75	100
2020-07-29	$7.25	$7.25	$7.25	$7.25	$7.25	5
2020-07-28	$7.25	$7.25	$7.25	$7.25	$7.25	0
2020-07-27	$7.25	$7.25	$7.25	$7.25	$7.25	10
2020-07-24	$7.25	$7.25	$7.25	$7.25	$7.25	0
2020-07-23	$7.25	$7.25	$7.25	$7.25	$7.25	0
2020-07-22	$7.25	$7.25	$7.25	$7.25	$7.25	2,685
2020-07-21	$7.00	$7.13	$7.00	$7.13	$7.13	218
2020-07-20	$7.50	$7.50	$7.00	$7.00	$7.00	13,370
2020-07-17	$7.40	$7.41	$7.28	$7.29	$7.29	7,500
2020-07-16	$7.35	$7.40	$7.27	$7.27	$7.27	194,700
2020-07-15	$7.70	$7.70	$7.70	$7.70	$7.70	100
2020-07-14	$7.39	$7.39	$7.25	$7.35	$7.35	30,300
2020-07-13	$7.65	$7.90	$7.65	$7.90	$7.90	250
2020-07-10	$7.79	$7.80	$7.72	$7.72	$7.72	1,300
2020-07-09	$8.70	$8.70	$8.70	$8.70	$8.70	0
2020-07-08	$8.70	$8.70	$8.70	$8.70	$8.70	0
2020-07-07	$8.70	$8.70	$8.70	$8.70	$8.70	0
2020-07-06	$8.70	$8.70	$8.70	$8.70	$8.70	100
2020-07-02	$7.64	$8.21	$7.64	$8.00	$8.00	36,200
2020-07-01	$6.00	$7.50	$6.00	$7.50	$7.50	111,700
2020-06-30	$4.59	$4.86	$4.59	$4.86	$4.86	840
2020-06-29	$5.32	$5.32	$4.51	$4.51	$4.51	1,177
2020-06-26	$6.39	$6.39	$5.26	$5.26	$5.26	2,723
2020-06-25	$7.08	$7.08	$6.60	$6.60	$6.60	200
2020-06-24	$7.10	$7.37	$6.97	$6.97	$6.97	2,220
2020-06-23	$8.25	$8.25	$7.40	$7.40	$7.40	3,750
2020-06-22	$6.95	$9.50	$6.95	$9.50	$9.50	18,082
2020-06-19	$6.26	$6.40	$5.95	$6.39	$6.39	87,654
2020-06-18	$5.30	$5.60	$5.30	$5.50	$5.50	15,400
2020-06-17	$5.30	$5.30	$5.30	$5.30	$5.30	10,040
2020-06-16	$5.40	$5.80	$5.25	$5.25	$5.25	16,750
2020-06-15	$4.64	$5.72	$4.64	$5.32	$5.32	78,346
2020-06-12	$4.94	$4.94	$4.40	$4.41	$4.41	2,400
2020-06-11	$5.40	$5.40	$4.29	$4.44	$4.44	13,639
2020-06-10	$5.39	$5.39	$5.39	$5.39	$5.39	100
2020-06-09	$5.40	$5.75	$5.30	$5.39	$5.39	22,012
2020-06-08	$4.45	$5.35	$4.45	$4.95	$4.95	6,282
2020-06-05	$4.90	$4.90	$4.90	$4.90	$4.90	100
2020-06-04	$5.10	$5.10	$4.95	$4.95	$4.95	300
2020-06-03	$5.40	$5.50	$5.01	$5.40	$5.40	11,438
2020-06-02	$5.25	$5.50	$5.20	$5.40	$5.40	110,600
2020-06-01	$5.00	$5.45	$5.00	$5.21	$5.21	101,701
2020-05-29	$4.95	$4.95	$4.01	$4.80	$4.80	3,100
2020-05-28	$5.02	$5.45	$5.00	$5.00	$5.00	49,792
2020-05-27	$5.54	$5.54	$5.10	$5.25	$5.25	43,892
2020-05-26	$5.00	$6.00	$5.00	$5.15	$5.15	255,599
2020-05-22	$5.00	$5.00	$4.81	$5.00	$5.00	52,304
2020-05-21	$5.00	$5.00	$5.00	$5.00	$5.00	10,941
2020-05-20	$5.05	$5.05	$5.00	$5.00	$5.00	5,465
2020-05-19	$5.20	$5.20	$5.03	$5.05	$5.05	4,793
2020-05-18	$5.00	$5.55	$5.00	$5.10	$5.10	41,907
2020-05-15	$4.70	$4.70	$4.40	$4.65	$4.65	12,409
2020-05-14	$4.80	$4.80	$4.70	$4.80	$4.80	60,215
2020-05-13	$4.85	$4.85	$4.80	$4.80	$4.80	13,190
2020-05-12	$4.60	$4.75	$4.60	$4.75	$4.75	31,993
2020-05-11	$4.60	$4.60	$4.60	$4.60	$4.60	3,145
2020-05-08	$4.30	$4.75	$4.30	$4.69	$4.69	99,800
2020-05-07	$4.30	$4.30	$4.30	$4.30	$4.30	1,391
2020-05-06	$4.30	$4.30	$4.30	$4.30	$4.30	30,100
2020-05-05	$4.55	$4.55	$4.20	$4.30	$4.30	11,743
2020-05-04	$4.54	$4.54	$4.00	$4.00	$4.00	6,875
2020-05-01	$4.36	$4.36	$4.36	$4.36	$4.36	0
2020-04-30	$4.36	$4.36	$4.36	$4.36	$4.36	200
2020-04-29	$4.75	$4.85	$4.75	$4.75	$4.75	35,931
2020-04-28	$4.75	$4.75	$4.75	$4.75	$4.75	27,408
2020-04-27	$4.75	$4.75	$4.75	$4.75	$4.75	7,513
2020-04-24	$4.77	$4.77	$4.75	$4.75	$4.75	300
2020-04-23	$4.79	$4.79	$4.77	$4.77	$4.77	4,100
2020-04-22	$3.70	$4.50	$3.70	$4.50	$4.50	600
2020-04-21	$3.65	$3.65	$3.01	$3.65	$3.65	9,143
2020-04-20	$4.46	$4.46	$3.46	$4.15	$4.15	15,035
2020-04-17	$5.25	$5.25	$4.50	$4.50	$4.50	300
2020-04-16	$5.75	$5.75	$5.55	$5.55	$5.55	400
2020-04-15	$6.00	$6.00	$5.99	$6.00	$6.00	7,900
2020-04-14	$6.00	$6.00	$6.00	$6.00	$6.00	0
2020-04-13	$6.15	$6.15	$6.00	$6.00	$6.00	15,580
2020-04-09	$6.19	$6.35	$6.00	$6.19	$6.19	74,270
2020-04-08	$6.00	$6.25	$6.00	$6.19	$6.19	51,212
2020-04-07	$6.00	$6.00	$5.80	$5.80	$5.80	16,502
2020-04-06	$6.00	$6.01	$5.68	$5.68	$5.68	5,242
2020-04-03	$4.95	$6.00	$4.95	$6.00	$6.00	116,270
2020-04-02	$4.60	$4.95	$4.60	$4.95	$4.95	49,700
2020-04-01	$4.50	$4.50	$4.50	$4.50	$4.50	6,400
2020-03-31	$4.25	$4.40	$4.25	$4.40	$4.40	24,400
2020-03-30	$4.40	$4.50	$4.20	$4.30	$4.30	13,500
2020-03-27	$3.50	$4.20	$3.50	$4.20	$4.20	8,750
2020-03-26	$3.25	$3.38	$3.24	$3.37	$3.37	13,600
2020-03-25	$3.25	$3.26	$3.24	$3.24	$3.24	12,418
2020-03-24	$3.10	$3.10	$2.91	$2.97	$2.97	976
2020-03-23	$3.25	$3.50	$3.25	$3.25	$3.25	7,886
2020-03-20	$2.90	$3.30	$2.90	$3.20	$3.20	48,076
2020-03-19	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-03-18	$3.40	$3.40	$2.36	$3.00	$3.00	29,568
2020-03-17	$3.42	$3.42	$3.20	$3.40	$3.40	912
2020-03-16	$3.50	$3.70	$3.11	$3.45	$3.45	106,156
2020-03-13	$3.80	$4.01	$3.80	$4.00	$4.00	8,585
2020-03-12	$4.40	$4.40	$3.64	$3.64	$3.64	109,975
2020-03-11	$4.75	$4.88	$4.40	$4.40	$4.40	6,933
2020-03-10	$4.50	$4.75	$4.50	$4.75	$4.75	10,840
2020-03-09	$4.90	$4.90	$4.26	$4.40	$4.40	82,579
2020-03-06	$4.96	$5.11	$4.95	$5.00	$5.00	184,150
2020-03-05	$5.00	$5.16	$4.95	$4.96	$4.96	84,675
2020-03-04	$4.95	$5.00	$4.90	$5.00	$5.00	73,865
2020-03-03	$4.63	$4.75	$4.63	$4.75	$4.75	13,735
2020-03-02	$4.45	$4.60	$4.45	$4.60	$4.60	65,895
2020-02-28	$4.49	$4.50	$4.40	$4.45	$4.45	74,253
2020-02-27	$4.30	$4.60	$4.15	$4.25	$4.25	142,163
2020-02-26	$3.75	$4.35	$3.75	$4.35	$4.35	169,865
2020-02-25	$3.70	$3.75	$3.65	$3.71	$3.71	52,598
2020-02-24	$4.05	$4.05	$3.70	$3.70	$3.70	27,501
2020-02-21	$4.05	$4.05	$4.00	$4.00	$4.00	31,680
2020-02-20	$3.87	$4.12	$3.85	$4.10	$4.10	175,186
2020-02-19	$3.90	$3.95	$3.85	$3.87	$3.87	62,110
2020-02-18	$3.97	$4.00	$3.85	$3.95	$3.95	11,914
2020-02-14	$3.85	$4.00	$3.85	$3.90	$3.90	96,200
2020-02-13	$3.80	$3.85	$3.76	$3.85	$3.85	56,290
2020-02-12	$3.83	$3.90	$3.81	$3.90	$3.90	80,024
2020-02-11	$3.95	$3.95	$3.83	$3.83	$3.83	71,077
2020-02-10	$3.80	$3.90	$3.80	$3.86	$3.86	246,510
2020-02-07	$3.75	$3.84	$3.75	$3.84	$3.84	412
2020-02-06	$3.45	$3.75	$3.10	$3.75	$3.75	43,600
2020-02-05	$3.31	$3.45	$3.30	$3.45	$3.45	41,184
2020-02-04	$3.40	$3.40	$3.20	$3.30	$3.30	13,246
2020-02-03	$2.81	$3.35	$2.76	$3.35	$3.35	354,890
2020-01-31	$2.80	$2.81	$2.79	$2.80	$2.80	144,943
2020-01-30	$2.75	$2.85	$2.71	$2.75	$2.75	48,718
2020-01-29	$2.73	$2.75	$2.70	$2.75	$2.75	15,110
2020-01-28	$2.57	$2.74	$2.54	$2.74	$2.74	89,195
2020-01-27	$2.61	$2.66	$2.56	$2.61	$2.61	19,200
2020-01-24	$2.60	$2.66	$2.59	$2.61	$2.61	19,300
2020-01-23	$2.58	$2.60	$2.47	$2.58	$2.58	86,588
2020-01-22	$2.54	$2.59	$2.50	$2.55	$2.55	140,593
2020-01-21	$2.20	$2.60	$2.20	$2.50	$2.50	89,797
2020-01-17	$1.92	$2.19	$1.92	$2.19	$2.19	428,622
2020-01-16	$1.95	$1.95	$1.95	$1.95	$1.95	0
2020-01-15	$1.95	$1.95	$1.95	$1.95	$1.95	400
2020-01-14	$1.95	$1.95	$1.95	$1.95	$1.95	0
2020-01-13	$1.95	$1.95	$1.95	$1.95	$1.95	300
2020-01-10	$1.93	$1.93	$1.93	$1.93	$1.93	3,600
2020-01-09	$1.82	$1.95	$1.80	$1.93	$1.93	192,719
2020-01-08	$1.90	$1.90	$1.84	$1.85	$1.85	600
2020-01-07	$1.85	$1.90	$1.85	$1.90	$1.90	106,475
2020-01-06	$1.85	$1.85	$1.85	$1.85	$1.85	1
2020-01-03	$1.85	$1.85	$1.85	$1.85	$1.85	60,000
2020-01-02	$1.81	$1.81	$1.81	$1.81	$1.81	0
2019-12-31	$1.81	$1.81	$1.81	$1.81	$1.81	0
2019-12-30	$1.81	$1.81	$1.81	$1.81	$1.81	301
2019-12-27	$1.69	$1.69	$1.69	$1.69	$1.69	15,000
2019-12-26	$1.69	$1.69	$1.69	$1.69	$1.69	1
2019-12-24	$1.69	$1.69	$1.69	$1.69	$1.69	0
2019-12-23	$1.69	$1.69	$1.69	$1.69	$1.69	9,444
2019-12-20	$1.81	$1.81	$1.81	$1.81	$1.81	1,079
2019-12-19	$1.75	$1.95	$1.75	$1.76	$1.76	108,803
2019-12-18	$1.63	$1.82	$1.63	$1.74	$1.74	429,180
2019-12-17	$1.65	$1.65	$1.65	$1.65	$1.65	36,640
2019-12-16	$1.80	$1.80	$1.65	$1.65	$1.65	9,800
2019-12-13	$1.85	$2.10	$1.75	$1.75	$1.75	309,288
2019-12-12	$1.55	$1.63	$1.55	$1.63	$1.63	24,767
2019-12-11	$1.59	$1.60	$1.55	$1.55	$1.55	177,067
2019-12-10	$1.25	$1.50	$1.25	$1.50	$1.50	333,433
2019-12-09	$1.48	$1.49	$1.48	$1.49	$1.49	279
2019-12-06	$1.35	$1.90	$1.35	$1.48	$1.48	6,632
2019-12-05	$1.50	$1.50	$1.50	$1.50	$1.50	1,014
2019-12-04	$1.40	$1.60	$1.40	$1.54	$1.54	6,300
2019-12-03	$1.45	$1.55	$1.40	$1.54	$1.54	72,747
2019-12-02	$1.43	$1.45	$1.41	$1.45	$1.45	25,833
2019-11-29	$1.25	$1.28	$1.25	$1.27	$1.27	43,494
2019-11-27	$1.23	$1.24	$1.20	$1.24	$1.24	329,270
2019-11-26	$1.20	$1.23	$1.18	$1.20	$1.20	231,291
2019-11-25	$1.25	$1.25	$1.15	$1.25	$1.25	3,301
2019-11-22	$1.08	$1.23	$1.08	$1.23	$1.23	29,146
2019-11-21	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-11-20	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-11-19	$1.24	$1.37	$1.24	$1.25	$1.25	6,304
2019-11-18	$1.25	$1.40	$1.24	$1.24	$1.24	6,769
2019-11-15	$1.17	$1.32	$1.17	$1.32	$1.32	7,157
2019-11-14	$1.45	$1.45	$1.20	$1.35	$1.35	74,435
2019-11-13	$1.44	$1.45	$1.30	$1.30	$1.30	330,929
2019-11-12	$1.23	$1.50	$1.23	$1.35	$1.35	9,181
2019-11-11	$1.25	$1.25	$1.25	$1.25	$1.25	532
2019-11-08	$1.20	$1.25	$1.20	$1.20	$1.20	130,680
2019-11-07	$1.18	$1.25	$1.07	$1.20	$1.20	349,048
2019-11-06	$1.25	$1.25	$1.23	$1.23	$1.23	4,400
2019-11-05	$1.22	$1.22	$1.22	$1.22	$1.22	0
2019-11-04	$1.20	$1.23	$1.18	$1.22	$1.22	49,105
2019-11-01	$1.17	$1.22	$1.16	$1.18	$1.18	15,100
2019-10-31	$1.15	$1.15	$1.05	$1.15	$1.15	29,078
2019-10-30	$1.20	$1.21	$1.15	$1.15	$1.15	35,041
2019-10-29	$1.25	$1.25	$1.18	$1.20	$1.20	80,380
2019-10-28	$1.25	$1.27	$1.23	$1.24	$1.24	33,500
2019-10-25	$1.25	$1.25	$1.23	$1.23	$1.23	19,599
2019-10-24	$1.25	$1.26	$1.24	$1.24	$1.24	88,001
2019-10-23	$1.23	$1.25	$1.23	$1.25	$1.25	20,619
2019-10-22	$1.20	$1.20	$1.20	$1.20	$1.20	33
2019-10-21	$1.23	$1.23	$1.20	$1.20	$1.20	12,126
2019-10-18	$1.24	$1.25	$1.23	$1.25	$1.25	282,925
2019-10-17	$1.25	$1.40	$1.22	$1.25	$1.25	785,060
2019-10-16	$1.21	$1.26	$1.21	$1.26	$1.26	647,700
2019-10-15	$1.25	$1.25	$1.25	$1.25	$1.25	300
2019-10-14	$1.27	$1.27	$1.27	$1.27	$1.27	0
2019-10-11	$1.25	$1.28	$1.25	$1.27	$1.27	22,933
2019-10-10	$1.27	$1.28	$1.25	$1.28	$1.28	10,800
2019-10-09	$1.28	$1.28	$1.28	$1.28	$1.28	1,400
2019-10-08	$1.30	$1.30	$1.29	$1.30	$1.30	11,900
2019-10-07	$1.34	$1.34	$1.34	$1.34	$1.34	9,500
2019-10-04	$1.35	$1.35	$1.35	$1.35	$1.35	10,000
2019-10-03	$1.35	$1.35	$1.33	$1.35	$1.35	36,362
2019-10-02	$1.40	$1.40	$1.36	$1.40	$1.40	10,100
2019-10-01	$1.44	$1.44	$1.44	$1.44	$1.44	0
2019-09-30	$1.44	$1.44	$1.44	$1.44	$1.44	300
2019-09-27	$1.35	$1.35	$1.35	$1.35	$1.35	30,400
2019-09-26	$1.38	$1.38	$1.38	$1.38	$1.38	90
2019-09-25	$1.38	$1.38	$1.38	$1.38	$1.38	90
2019-09-24	$1.42	$1.45	$1.38	$1.38	$1.38	13,975
2019-09-23	$1.28	$1.30	$1.28	$1.30	$1.30	15,000
2019-09-20	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-09-19	$1.15	$1.16	$1.15	$1.15	$1.15	27,650
2019-09-18	$1.16	$1.20	$1.11	$1.16	$1.16	59,433
2019-09-17	$1.10	$1.10	$1.10	$1.10	$1.10	10,000
2019-09-16	$1.30	$1.30	$1.30	$1.30	$1.30	0
2019-09-13	$1.10	$1.30	$1.10	$1.30	$1.30	15,500
2019-09-12	$1.22	$1.22	$1.22	$1.22	$1.22	0
2019-09-11	$1.22	$1.22	$1.22	$1.22	$1.22	200
2019-09-10	$1.40	$1.40	$1.40	$1.40	$1.40	100
2019-09-09	$1.40	$1.40	$1.40	$1.40	$1.40	0
2019-09-06	$1.40	$1.40	$1.40	$1.40	$1.40	200
2019-09-05	$1.40	$1.40	$1.40	$1.40	$1.40	0
2019-09-04	$1.30	$1.40	$1.30	$1.40	$1.40	2,396
2019-09-03	$1.30	$1.39	$1.30	$1.39	$1.39	6,600
2019-08-30	$1.40	$1.40	$1.40	$1.40	$1.40	0
2019-08-29	$1.40	$1.40	$1.40	$1.40	$1.40	0
2019-08-28	$1.40	$1.40	$1.40	$1.40	$1.40	0
2019-08-27	$1.40	$1.40	$1.40	$1.40	$1.40	200
2019-08-26	$1.40	$1.40	$1.40	$1.40	$1.40	0
2019-08-23	$1.40	$1.40	$1.40	$1.40	$1.40	100
2019-08-22	$1.40	$1.40	$1.40	$1.40	$1.40	25
2019-08-21	$1.40	$1.40	$1.40	$1.40	$1.40	0
2019-08-20	$1.40	$1.40	$1.40	$1.40	$1.40	0
2019-08-19	$1.48	$1.48	$1.34	$1.40	$1.40	66,300
2019-08-15	$1.50	$1.64	$1.50	$1.64	$1.64	2,600
2019-08-14	$1.50	$1.64	$1.50	$1.64	$1.64	2,600
2019-08-13	$1.50	$1.64	$1.50	$1.64	$1.64	2,600
2019-08-12	$1.50	$1.64	$1.50	$1.64	$1.64	2,600
2019-08-09	$1.50	$1.64	$1.50	$1.64	$1.64	2,600
2019-08-08	$1.50	$1.64	$1.50	$1.64	$1.64	2,600
2019-08-07	$1.50	$1.64	$1.50	$1.64	$1.64	2,600
2019-08-06	$1.50	$1.64	$1.50	$1.64	$1.64	2,600
2019-08-05	$1.50	$1.64	$1.50	$1.64	$1.64	2,600
2019-08-02	$1.48	$1.55	$1.48	$1.55	$1.55	124,900
2019-08-01	$1.48	$1.55	$1.48	$1.55	$1.55	124,900
2019-07-31	$1.48	$1.55	$1.48	$1.55	$1.55	124,867
2019-07-30	$1.53	$1.60	$1.50	$1.60	$1.60	16,300
2019-07-29	$1.60	$1.60	$1.60	$1.60	$1.60	0
2019-07-26	$1.60	$1.60	$1.60	$1.60	$1.60	0
2019-07-25	$1.53	$1.60	$1.50	$1.60	$1.60	16,258
2019-07-24	$1.61	$1.61	$1.61	$1.61	$1.61	0
2019-07-23	$1.61	$1.61	$1.61	$1.61	$1.61	0
2019-07-22	$1.61	$1.61	$1.61	$1.61	$1.61	0
2019-07-19	$1.42	$1.61	$1.40	$1.61	$1.61	6,000
2019-07-18	$1.72	$1.72	$1.72	$1.72	$1.72	200
2019-07-17	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-07-16	$1.50	$1.50	$1.50	$1.50	$1.50	12,599
2019-07-15	$1.52	$1.52	$1.50	$1.50	$1.50	13,600
2019-07-12	$1.60	$1.60	$1.60	$1.60	$1.60	0
2019-07-11	$1.61	$1.62	$1.60	$1.60	$1.60	226,134
2019-07-10	$1.65	$1.65	$1.56	$1.60	$1.60	318,613
2019-07-09	$1.49	$1.55	$1.49	$1.54	$1.54	161,400
2019-07-08	$1.58	$1.58	$1.40	$1.44	$1.44	13,015
2019-07-05	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-07-03	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-07-02	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-07-01	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-06-28	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-06-27	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-06-26	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-06-25	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-06-24	$1.25	$1.25	$1.25	$1.25	$1.25	10
2019-06-21	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-06-20	$1.25	$1.25	$1.25	$1.25	$1.25	20
2019-06-18	$1.25	$1.25	$1.25	$1.25	$1.25	10
2019-06-17	$1.25	$1.25	$1.25	$1.25	$1.25	1,010
2019-06-14	$0.99	$0.99	$0.99	$0.99	$0.99	0
2019-06-13	$0.99	$0.99	$0.99	$0.99	$0.99	0
2019-06-12	$0.99	$0.99	$0.99	$0.99	$0.99	0
2019-06-11	$0.99	$0.99	$0.99	$0.99	$0.99	0
2019-06-06	$0.99	$0.99	$0.99	$0.99	$0.99	0
2019-06-05	$0.99	$0.99	$0.99	$0.99	$0.99	0
2019-06-03	$0.99	$0.99	$0.99	$0.99	$0.99	0
2019-05-31	$0.99	$0.99	$0.99	$0.99	$0.99	0
2019-05-30	$0.99	$0.99	$0.99	$0.99	$0.99	0
2019-05-29	$0.97	$0.99	$0.97	$0.99	$0.99	4,979
2019-05-28	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-05-24	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-05-23	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-05-22	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-05-21	$1.00	$1.00	$1.00	$1.00	$1.00	250
2019-05-20	$1.01	$1.01	$1.01	$1.01	$1.01	0
2019-05-17	$1.01	$1.01	$1.01	$1.01	$1.01	0
2019-05-16	$1.01	$1.01	$1.01	$1.01	$1.01	0
2019-05-15	$1.01	$1.01	$1.01	$1.01	$1.01	0
2019-05-14	$1.01	$1.01	$1.01	$1.01	$1.01	102
2019-05-13	$0.80	$0.80	$0.80	$0.80	$0.80	0
2019-05-10	$0.81	$0.81	$0.80	$0.80	$0.80	206
2019-05-09	$0.84	$0.84	$0.84	$0.84	$0.84	0
2019-05-08	$0.77	$0.88	$0.77	$0.84	$0.84	25,130
2019-05-07	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-05-06	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-05-03	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-05-02	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-05-01	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-30	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-29	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-25	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-24	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-23	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-22	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-18	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-17	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-15	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-12	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-11	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-10	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-09	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-08	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-05	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-04	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-03	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-02	$1.10	$1.10	$1.10	$1.10	$1.10	0
2019-04-01	$1.06	$1.10	$1.06	$1.10	$1.10	4,000
2019-03-29	$1.01	$1.01	$1.01	$1.01	$1.01	0
2019-03-28	$1.01	$1.01	$1.01	$1.01	$1.01	0
2019-03-27	$1.01	$1.01	$1.01	$1.01	$1.01	0
2019-03-26	$1.01	$1.01	$1.01	$1.01	$1.01	0
2019-03-25	$1.01	$1.01	$1.01	$1.01	$1.01	0
2019-03-22	$1.01	$1.01	$1.01	$1.01	$1.01	0
2019-03-21	$1.01	$1.01	$1.01	$1.01	$1.01	0
2019-03-20	$1.01	$1.01	$1.01	$1.01	$1.01	5,000
2019-03-18	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-03-14	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-03-13	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-03-12	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-03-11	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-03-08	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-03-07	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-03-06	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-03-05	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-03-04	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-03-01	$1.15	$1.15	$1.15	$1.15	$1.15	8,198
2019-02-28	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-02-27	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-02-26	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-02-20	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-02-15	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-02-14	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-02-13	$1.15	$1.15	$1.15	$1.15	$1.15	0
2019-02-12	$1.15	$1.15	$1.15	$1.15	$1.15	300
2019-02-11	$0.95	$1.10	$0.95	$1.10	$1.10	25,234
2019-02-08	$0.94	$0.94	$0.94	$0.94	$0.94	0
2019-02-07	$0.94	$0.94	$0.94	$0.94	$0.94	2,200
2019-02-06	$0.95	$0.95	$0.94	$0.95	$0.95	10,000
2019-02-05	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-02-04	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-02-01	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-01-31	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-01-30	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-01-29	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-01-28	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-01-25	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-01-24	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-01-23	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-01-18	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-01-17	$0.97	$1.00	$0.97	$1.00	$1.00	5,000
2019-01-16	$0.95	$0.95	$0.95	$0.95	$0.95	0
2019-01-15	$0.95	$0.95	$0.95	$0.95	$0.95	0
2019-01-14	$0.95	$0.95	$0.95	$0.95	$0.95	0
2019-01-11	$0.95	$0.95	$0.95	$0.95	$0.95	0
2019-01-10	$0.95	$0.95	$0.95	$0.95	$0.95	0
2019-01-09	$0.95	$1.10	$0.95	$0.95	$0.95	101,000
2019-01-08	$1.23	$1.23	$1.23	$1.23	$1.23	0
2019-01-07	$1.23	$1.23	$1.23	$1.23	$1.23	0
2019-01-04	$1.23	$1.23	$1.23	$1.23	$1.23	0
2019-01-03	$1.23	$1.23	$1.23	$1.23	$1.23	0
2018-12-27	$1.23	$1.23	$1.23	$1.23	$1.23	0
2018-12-26	$1.23	$1.23	$1.23	$1.23	$1.23	0
2018-12-24	$1.23	$1.23	$1.23	$1.23	$1.23	0
2018-12-21	$1.23	$1.23	$1.23	$1.23	$1.23	0
2018-12-20	$1.23	$1.23	$1.23	$1.23	$1.23	0
2018-12-18	$1.23	$1.23	$1.23	$1.23	$1.23	0
2018-12-14	$1.23	$1.23	$1.23	$1.23	$1.23	0
2018-12-13	$1.23	$1.23	$1.23	$1.23	$1.23	0
2018-12-12	$1.23	$1.23	$1.23	$1.23	$1.23	0
2018-12-11	$1.23	$1.23	$1.23	$1.23	$1.23	0
2018-12-10	$1.23	$1.23	$1.23	$1.23	$1.23	66,667
2018-12-07	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-12-04	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-12-03	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-30	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-29	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-28	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-27	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-26	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-21	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-20	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-19	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-16	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-15	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-14	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-13	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-12	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-09	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-08	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-07	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-06	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-05	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-02	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-01	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-10-31	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-10-30	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-10-29	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-10-26	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-10-25	$1.47	$1.47	$1.47	$1.47	$1.47	3,000
2018-10-24	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-23	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-22	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-19	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-18	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-17	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-16	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-15	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-12	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-11	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-10	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-09	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-08	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-05	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-04	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-03	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-02	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-10-01	$1.53	$1.53	$1.53	$1.53	$1.53	0
2018-09-28	$1.53	$1.53	$1.53	$1.53	$1.53	4,000
2018-09-27	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-09-26	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-09-25	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-09-24	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-09-21	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-09-20	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-09-19	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-09-18	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-09-17	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-09-14	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-09-13	$1.45	$1.45	$1.45	$1.45	$1.45	3,000
2018-09-12	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-09-11	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-09-10	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-09-07	$1.45	$1.50	$1.45	$1.50	$1.50	3,100
2018-09-06	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-09-05	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-09-04	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-08-31	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-08-30	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-08-29	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-08-28	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-08-27	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-08-24	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-08-23	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-08-22	$1.50	$1.50	$1.50	$1.50	$1.50	66
2018-08-21	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-08-20	$1.51	$1.51	$1.50	$1.50	$1.50	5,300
2018-08-17	$1.55	$1.55	$1.50	$1.50	$1.50	5,200
2018-08-16	$1.80	$1.80	$1.80	$1.80	$1.80	100
2018-08-15	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-08-14	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-08-13	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-08-10	$1.50	$1.50	$1.45	$1.45	$1.45	16,600
2018-08-09	$1.46	$1.46	$1.46	$1.46	$1.46	100
2018-08-08	$1.60	$1.60	$1.60	$1.60	$1.60	4,000
2018-08-07	$1.40	$1.40	$1.40	$1.40	$1.40	0
2018-08-06	$1.40	$1.40	$1.40	$1.40	$1.40	0
2018-08-03	$1.40	$1.40	$1.40	$1.40	$1.40	0
2018-08-02	$1.40	$1.40	$1.40	$1.40	$1.40	0
2018-08-01	$1.40	$1.40	$1.40	$1.40	$1.40	0
2018-07-31	$1.40	$1.40	$1.40	$1.40	$1.40	49,700
2018-07-30	$1.95	$1.95	$1.40	$1.40	$1.40	600
2018-07-27	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-07-26	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-07-25	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-07-24	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-07-23	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-07-20	$1.95	$1.95	$1.50	$1.50	$1.50	200
2018-07-19	$1.50	$1.50	$1.50	$1.50	$1.50	0
2018-07-18	$1.30	$1.50	$1.30	$1.50	$1.50	63,500
2018-07-17	$1.69	$1.69	$1.69	$1.69	$1.69	200
2018-07-16	$1.30	$1.30	$1.30	$1.30	$1.30	0
2018-07-12	$1.29	$1.30	$1.29	$1.30	$1.30	1,800
2018-07-06	$1.30	$1.30	$1.28	$1.30	$1.30	16,200
2018-07-05	$1.30	$1.30	$1.28	$1.30	$1.30	10,200
2018-07-03	$1.33	$1.33	$1.29	$1.30	$1.30	20,300
2018-06-29	$1.30	$1.30	$1.29	$1.29	$1.29	1,900
2018-05-22	$1.10	$1.10	$1.10	$1.10	$1.10	25,000

AdaptHealth Corp - Warrants (08/11/2024) (AHCOW) News Headlines

Recent AdaptHealth Corp - Warrants (08/11/2024) (AHCOW) News

Similar Companies to AdaptHealth Corp - Warrants (08/11/2024) (AHCOW) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

AdaptHealth Corp - Warrants (08/11/2024) (AHCOW) Exchange: PINK