Adapthealth Corp (AHCO)

USD 9.34

(-0.95%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2025 8.76 8.85 8.61 8.74 975.8 Thousand
14 Feb, 2025 8.91 9.02 8.75 8.78 721.1 Thousand
13 Feb, 2025 8.99 9.09 8.73 8.93 753.4 Thousand
12 Feb, 2025 9.06 9.17 8.89 8.95 902 Thousand
11 Feb, 2025 9.12 9.45 9.08 9.19 1.24 Million
10 Feb, 2025 9.34 9.45 9.05 9.16 1.18 Million
07 Feb, 2025 9.68 9.69 9.29 9.33 1.36 Million
06 Feb, 2025 10.18 10.18 9.61 9.66 1.07 Million
05 Feb, 2025 9.97 10.2 9.97 10.17 660.9 Thousand
04 Feb, 2025 10.22 10.26 9.75 10.08 860.3 Thousand