Adapthealth Corp (AHCO)

USD 9.34

(-0.95%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2024 9.64 9.8 9.42 9.57 727 Thousand
15 Nov, 2024 10.08 10.16 9.52 9.64 793.7 Thousand
14 Nov, 2024 10.55 10.77 10.0 10.04 1.16 Million
13 Nov, 2024 10.73 11.01 10.59 10.6 1.19 Million
12 Nov, 2024 10.43 11.36 10.38 10.69 1.74 Million
11 Nov, 2024 10.15 10.48 9.93 10.45 976 Thousand
08 Nov, 2024 9.85 10.23 9.73 10.09 1.13 Million
07 Nov, 2024 10.03 10.11 9.56 9.83 1.29 Million
06 Nov, 2024 9.49 10.26 9.39 10.18 2.48 Million
05 Nov, 2024 8.94 9.39 8.6 9.18 3.78 Million