Adapthealth Corp (AHCO)
USD 9.34
(-0.95%)
USD 9.34
(-0.95%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Jun, 2025 | 8.68 | 8.9 | 8.61 | 8.8 | 736.27 Thousand |
| 11 Jun, 2025 | 8.88 | 9.0 | 8.74 | 8.75 | 914.65 Thousand |
| 10 Jun, 2025 | 8.89 | 9.07 | 8.7 | 8.82 | 1.3 Million |
| 09 Jun, 2025 | 9.03 | 9.09 | 8.74 | 8.82 | 829.63 Thousand |
| 06 Jun, 2025 | 9.08 | 9.18 | 8.83 | 8.9 | 693.67 Thousand |
| 05 Jun, 2025 | 8.86 | 9.17 | 8.78 | 9.02 | 1.1 Million |
| 04 Jun, 2025 | 8.91 | 9.07 | 8.84 | 8.86 | 688.23 Thousand |
| 03 Jun, 2025 | 8.75 | 8.94 | 8.57 | 8.86 | 961.6 Thousand |
| 02 Jun, 2025 | 8.94 | 8.97 | 8.71 | 8.75 | 883.42 Thousand |
| 30 May, 2025 | 8.92 | 9.08 | 8.71 | 8.98 | 1.27 Million |
AHG
AIFE
AIFER
AGNCL
AGRI
AGYS