AdaptHealth Corp. (AHCO)

USD 9.67

(-3.69%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2024 9.4 9.7 9.27 9.6 793.97 Thousand
19 Apr, 2024 9.37 9.73 9.2 9.34 1.1 Million
18 Apr, 2024 9.7 9.81 9.21 9.36 924.49 Thousand
17 Apr, 2024 9.63 9.87 9.09 9.43 1.53 Million
16 Apr, 2024 9.79 9.9 9.59 9.61 813.9 Thousand
15 Apr, 2024 10.05 10.05 9.65 9.88 763.83 Thousand
12 Apr, 2024 10.0 10.16 9.68 9.84 662.72 Thousand
11 Apr, 2024 9.99 10.07 9.77 10.05 792.05 Thousand
10 Apr, 2024 9.96 10.01 9.58 9.89 1.14 Million
09 Apr, 2024 10.39 10.6 10.28 10.4 784.46 Thousand