AdaptHealth Corp. (AHCO)

USD 9.67

(-3.69%)

Historical Prices

Date Open High Low Close Volume
31 Dec, 2024 9.3 9.6 9.29 9.52 925.1 Thousand
30 Dec, 2024 9.49 9.53 9.21 9.36 878.3 Thousand
27 Dec, 2024 9.71 9.74 9.4 9.53 726.4 Thousand
26 Dec, 2024 9.99 10.1 9.59 9.79 1.27 Million
24 Dec, 2024 10.18 10.27 9.94 10.05 545.61 Thousand
23 Dec, 2024 10.25 10.37 9.92 10.17 1.43 Million
20 Dec, 2024 9.65 10.48 9.56 10.28 11.86 Million
19 Dec, 2024 9.68 9.91 9.41 9.69 2.25 Million
18 Dec, 2024 10.1 10.28 9.43 9.67 2.06 Million
17 Dec, 2024 9.99 10.33 9.89 10.04 1.44 Million