Adapthealth Corp (AHCO)

USD 9.34

(-0.95%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 9.64 10.68 9.53 10.67 4.43 Million
03 Nov, 2025 9.01 9.21 8.86 9.09 1.72 Million
31 Oct, 2025 8.89 9.16 8.82 8.99 1.06 Million
30 Oct, 2025 9.06 9.17 8.88 8.95 900.94 Thousand
29 Oct, 2025 9.43 9.5 9.07 9.17 769.69 Thousand
28 Oct, 2025 9.42 9.56 9.27 9.47 880.86 Thousand
27 Oct, 2025 9.4 9.5 9.34 9.41 647.19 Thousand
24 Oct, 2025 9.36 9.44 9.29 9.37 705.5 Thousand
23 Oct, 2025 9.44 9.51 9.2 9.23 755.23 Thousand
22 Oct, 2025 9.67 9.67 9.38 9.44 620.58 Thousand