AdaptHealth Corp. (AHCO)

USD 9.67

(-3.69%)

Historical Prices

Date Open High Low Close Volume
18 Jun, 2024 11.1 11.41 11.07 11.24 549.21 Thousand
17 Jun, 2024 11.23 11.32 10.98 11.28 631.74 Thousand
14 Jun, 2024 11.41 11.45 11.08 11.33 729.91 Thousand
13 Jun, 2024 11.52 11.65 11.23 11.6 746.3 Thousand
12 Jun, 2024 11.5 11.79 11.44 11.52 1.19 Million
11 Jun, 2024 10.86 11.28 10.66 11.16 622.15 Thousand
10 Jun, 2024 10.95 11.16 10.6 10.98 1.05 Million
07 Jun, 2024 10.98 11.33 10.94 11.2 1.02 Million
06 Jun, 2024 10.35 11.49 10.2 11.12 2.27 Million
05 Jun, 2024 9.35 10.34 9.26 10.33 795.6 Thousand