AdaptHealth Corp. (AHCO)

USD 9.67

(-3.69%)

Historical Prices

Date Open High Low Close Volume
25 Jan, 2024 7.1 7.1 6.87 7.08 523.34 Thousand
24 Jan, 2024 7.24 7.24 6.82 6.94 661.99 Thousand
23 Jan, 2024 7.3 7.4 6.99 7.0 766.16 Thousand
22 Jan, 2024 6.94 7.23 6.84 7.21 880.11 Thousand
19 Jan, 2024 6.83 6.89 6.67 6.87 579.63 Thousand
18 Jan, 2024 6.68 6.79 6.58 6.78 659.42 Thousand
17 Jan, 2024 6.5 6.68 6.46 6.64 774.41 Thousand
16 Jan, 2024 6.83 6.94 6.56 6.65 958.94 Thousand
12 Jan, 2024 7.29 7.47 6.86 6.93 1.01 Million
11 Jan, 2024 6.84 7.31 6.62 7.23 1.15 Million