AdaptHealth Corp. (AHCO)

USD 8.78

(3.29%)

Historical Prices

Date Open High Low Close Volume
18 Jun, 2025 8.47 8.65 8.33 8.48 1.33 Million
17 Jun, 2025 8.54 8.73 8.44 8.51 1.11 Million
16 Jun, 2025 8.63 8.74 8.45 8.62 1.16 Million
13 Jun, 2025 8.63 8.8 8.51 8.6 881.6 Thousand
12 Jun, 2025 8.68 8.9 8.61 8.8 736.3 Thousand
11 Jun, 2025 8.88 9.0 8.74 8.75 914.7 Thousand
10 Jun, 2025 8.89 9.07 8.7 8.82 1.3 Million
09 Jun, 2025 9.03 9.09 8.74 8.82 829.63 Thousand
06 Jun, 2025 9.08 9.18 8.83 8.9 693.7 Thousand
05 Jun, 2025 8.86 9.17 8.78 9.02 1.1 Million