Adapthealth Corp (AHCO)

USD 9.34

(-0.95%)

Historical Prices

Date Open High Low Close Volume
03 Feb, 2025 10.57 10.78 10.12 10.24 1.88 Million
31 Jan, 2025 10.69 10.91 10.62 10.82 826.4 Thousand
30 Jan, 2025 10.68 10.93 10.63 10.71 558.4 Thousand
29 Jan, 2025 10.68 10.74 10.57 10.63 502.7 Thousand
28 Jan, 2025 10.97 11.17 10.67 10.68 774.5 Thousand
27 Jan, 2025 10.43 11.17 10.36 11.03 1.37 Million
24 Jan, 2025 10.25 10.46 10.04 10.33 645.1 Thousand
23 Jan, 2025 10.2 10.37 10.15 10.26 989.5 Thousand
22 Jan, 2025 10.43 10.43 10.0 10.17 794.1 Thousand
21 Jan, 2025 10.7 10.7 10.48 10.5 899 Thousand