AdaptHealth Corp. (AHCO)

USD 9.67

(-3.69%)

Historical Prices

Date Open High Low Close Volume
13 Sep, 2024 10.93 11.19 10.78 10.91 838.8 Thousand
12 Sep, 2024 11.31 11.31 10.79 10.79 756 Thousand
11 Sep, 2024 10.79 11.26 10.79 11.22 839.4 Thousand
10 Sep, 2024 11.06 11.25 10.76 10.88 867.94 Thousand
09 Sep, 2024 11.22 11.7 11.04 11.04 1.18 Million
06 Sep, 2024 11.4 11.56 10.91 11.1 763.7 Thousand
05 Sep, 2024 11.32 11.55 11.16 11.48 2.59 Million
04 Sep, 2024 10.81 11.28 10.71 11.23 1.1 Million
03 Sep, 2024 10.78 11.11 10.78 10.88 811.22 Thousand
30 Aug, 2024 11.16 11.16 10.8 10.99 930.4 Thousand