Adapthealth Corp (AHCO)

USD 9.34

(-0.95%)

Historical Prices

Date Open High Low Close Volume
01 Apr, 2025 10.83 11.17 10.7 10.82 1.42 Million
31 Mar, 2025 10.52 10.95 10.42 10.84 1.09 Million
28 Mar, 2025 10.62 10.74 10.42 10.64 856 Thousand
27 Mar, 2025 10.52 10.74 10.4 10.64 924.1 Thousand
26 Mar, 2025 10.32 10.63 10.29 10.48 1.19 Million
25 Mar, 2025 10.41 10.47 10.2 10.29 1.16 Million
24 Mar, 2025 10.18 10.59 10.06 10.39 2.26 Million
21 Mar, 2025 9.85 10.14 9.78 9.99 9 Million
20 Mar, 2025 9.89 10.28 9.89 10.01 1.56 Million
19 Mar, 2025 9.84 10.09 9.77 10.02 1.32 Million