Adapthealth Corp (AHCO)

USD 9.34

(-0.95%)

Historical Prices

Date Open High Low Close Volume
09 Aug, 2024 9.62 9.62 9.25 9.42 741.9 Thousand
08 Aug, 2024 9.32 9.58 9.14 9.48 2.02 Million
07 Aug, 2024 8.82 9.34 8.82 9.08 2.38 Million
06 Aug, 2024 10.85 10.85 8.58 8.66 4.25 Million
05 Aug, 2024 10.12 11.01 10.12 10.97 1.76 Million
02 Aug, 2024 10.54 11.03 10.5 11.0 706.6 Thousand
01 Aug, 2024 11.37 11.49 10.98 11.11 962.8 Thousand
31 Jul, 2024 11.48 11.73 11.29 11.36 835 Thousand
30 Jul, 2024 11.39 11.67 11.39 11.41 433.3 Thousand
29 Jul, 2024 11.27 11.52 11.17 11.37 419 Thousand