AdaptHealth Corp. (AHCO)

USD 8.13

(5.11%)

Historical Prices

Date Open High Low Close Volume
20 Aug, 2024 10.67 10.67 9.85 9.99 798.53 Thousand
19 Aug, 2024 10.46 10.66 10.38 10.63 1.19 Million
16 Aug, 2024 10.24 10.92 10.12 10.46 1.33 Million
15 Aug, 2024 10.04 10.25 9.95 10.23 1.01 Million
14 Aug, 2024 9.66 9.76 9.53 9.74 723.8 Thousand
13 Aug, 2024 9.47 9.7 9.35 9.7 626 Thousand
12 Aug, 2024 9.47 9.54 9.28 9.41 862.43 Thousand
09 Aug, 2024 9.62 9.62 9.25 9.42 741.92 Thousand
08 Aug, 2024 9.32 9.58 9.14 9.48 2.02 Million
07 Aug, 2024 8.82 9.34 8.82 9.08 2.38 Million