Adapthealth Corp (AHCO)
USD 9.34
(-0.95%)
USD 9.34
(-0.95%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 2025 | 9.07 | 9.24 | 8.81 | 8.98 | 770.56 Thousand |
| 28 May, 2025 | 9.27 | 9.38 | 9.03 | 9.08 | 868.73 Thousand |
| 27 May, 2025 | 8.95 | 9.36 | 8.79 | 9.31 | 1.23 Million |
| 23 May, 2025 | 8.78 | 8.91 | 8.69 | 8.78 | 764.68 Thousand |
| 22 May, 2025 | 9.0 | 9.05 | 8.74 | 8.94 | 795.22 Thousand |
| 21 May, 2025 | 9.1 | 9.2 | 8.95 | 9.06 | 900.34 Thousand |
| 20 May, 2025 | 8.98 | 9.32 | 8.98 | 9.25 | 827.03 Thousand |
| 19 May, 2025 | 8.93 | 9.08 | 8.88 | 8.99 | 963.95 Thousand |
| 16 May, 2025 | 9.04 | 9.13 | 8.83 | 9.02 | 925.54 Thousand |
| 15 May, 2025 | 8.85 | 9.15 | 8.72 | 9.04 | 739.69 Thousand |
AHG
AIFE
AIFER
AGNCL
AGRI
AGYS