Adapthealth Corp (AHCO)

USD 9.34

(-0.95%)

Historical Prices

Date Open High Low Close Volume
15 Apr, 2025 8.08 8.26 7.88 8.0 1.64 Million
14 Apr, 2025 8.8 8.87 8.11 8.22 2.07 Million
11 Apr, 2025 9.01 9.03 8.44 8.66 1.6 Million
10 Apr, 2025 9.67 9.67 8.83 8.96 1.41 Million
09 Apr, 2025 8.85 9.87 8.66 9.8 2.23 Million
08 Apr, 2025 9.6 9.81 8.98 9.0 1.61 Million
07 Apr, 2025 9.89 10.02 9.4 9.56 1.57 Million
04 Apr, 2025 10.1 10.36 9.98 10.1 1.31 Million
03 Apr, 2025 10.46 10.63 10.29 10.33 1.04 Million
02 Apr, 2025 10.71 11.1 10.71 10.81 1.08 Million