Adapthealth Corp (AHCO)

USD 9.34

(-0.95%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2025 9.19 9.22 9.05 9.17 793.64 Thousand
11 Jul, 2025 9.34 9.42 9.17 9.22 848.97 Thousand
10 Jul, 2025 9.25 9.6 9.13 9.45 1 Million
09 Jul, 2025 9.55 9.6 9.11 9.24 865 Thousand
08 Jul, 2025 9.28 9.63 9.19 9.53 1.47 Million
07 Jul, 2025 9.22 9.38 9.21 9.25 1.35 Million
03 Jul, 2025 9.38 9.43 9.18 9.32 800.45 Thousand
02 Jul, 2025 9.33 9.43 9.2 9.37 1.77 Million
01 Jul, 2025 9.33 9.45 8.79 9.4 3.11 Million
30 Jun, 2025 9.55 9.63 9.33 9.43 1.9 Million