AdaptHealth Corp. (AHCO)
USD 8.78
(3.29%)
USD 8.78
(3.29%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jul, 2025 | 9.31 | 9.43 | 9.3 | 9.3 | 14.73 Thousand |
| 02 Jul, 2025 | 9.3 | 9.36 | 9.22 | 9.26 | 31.98 Thousand |
| 01 Jul, 2025 | 9.33 | 9.33 | 8.83 | 9.12 | 562.69 Thousand |
| 30 Jun, 2025 | 9.55 | 9.63 | 9.41 | 9.53 | 248.73 Thousand |
| 27 Jun, 2025 | 9.42 | 9.62 | 9.25 | 9.55 | 4.36 Million |
| 26 Jun, 2025 | 9.08 | 9.47 | 9.02 | 9.42 | 1.81 Million |
| 25 Jun, 2025 | 8.77 | 9.1 | 8.68 | 9.01 | 1.63 Million |
| 24 Jun, 2025 | 8.43 | 8.79 | 8.27 | 8.76 | 1.76 Million |
| 23 Jun, 2025 | 8.38 | 8.43 | 8.06 | 8.3 | 1.23 Million |
| 20 Jun, 2025 | 8.56 | 8.63 | 8.37 | 8.39 | 4.1 Million |
UMAEXPORTS
QS
ALLHB
VPOR
MSRINDIA
CONTPTR