AdaptHealth Corp. (AHCO)

USD 8.13

(5.11%)

Historical Prices

Date Open High Low Close Volume
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
08 Apr, 2024 10.61 10.84 10.32 10.4 642.24 Thousand
05 Apr, 2024 10.55 10.61 10.16 10.47 1.04 Million
04 Apr, 2024 11.07 11.07 10.34 10.44 796.34 Thousand
03 Apr, 2024 10.72 11.07 10.65 10.93 751.53 Thousand
02 Apr, 2024 11.03 11.08 10.65 10.79 899.86 Thousand
01 Apr, 2024 11.66 11.73 11.18 11.2 1.01 Million
28 Mar, 2024 11.43 11.73 11.37 11.51 927.95 Thousand