AdaptHealth Corp. (AHCO)

USD 9.67

(-3.69%)

Historical Prices

Date Open High Low Close Volume
20 May, 2024 9.98 10.2 9.84 9.89 629.48 Thousand
17 May, 2024 9.91 9.99 9.67 9.98 540.21 Thousand
16 May, 2024 9.86 9.96 9.68 9.85 799.84 Thousand
15 May, 2024 10.02 10.17 9.82 9.84 692.77 Thousand
14 May, 2024 9.76 9.86 9.49 9.83 534.8 Thousand
13 May, 2024 9.8 10.01 9.43 9.5 933.26 Thousand
10 May, 2024 9.25 9.69 9.17 9.67 1.41 Million
09 May, 2024 9.66 9.69 8.99 9.19 1.46 Million
08 May, 2024 9.66 9.97 9.36 9.69 1.74 Million
07 May, 2024 9.16 10.12 9.0 9.76 3.34 Million