AdaptHealth Corp. (AHCO)

USD 8.78

(3.29%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 2025 9.34 9.45 9.05 9.15 1.18 Million
07 Feb, 2025 9.68 9.69 9.29 9.33 1.36 Million
06 Feb, 2025 10.18 10.18 9.61 9.66 1.07 Million
05 Feb, 2025 9.97 10.2 9.97 10.17 660.9 Thousand
04 Feb, 2025 10.22 10.26 9.75 10.08 860.33 Thousand
03 Feb, 2025 10.57 10.78 10.12 10.24 1.88 Million
31 Jan, 2025 10.69 10.91 10.62 10.82 826.4 Thousand
30 Jan, 2025 10.68 10.93 10.63 10.71 558.4 Thousand
29 Jan, 2025 10.68 10.74 10.57 10.63 502.7 Thousand
28 Jan, 2025 10.97 11.17 10.67 10.68 774.5 Thousand