AdaptHealth Corp. (AHCO)

USD 8.13

(5.11%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2023 8.9 9.0 8.4 8.41 1.33 Million
02 Oct, 2023 9.09 9.1 8.95 8.97 919.28 Thousand
29 Sep, 2023 8.92 9.12 8.77 9.1 1.33 Million
28 Sep, 2023 8.8 9.01 8.65 8.84 1.1 Million
27 Sep, 2023 8.77 8.94 8.62 8.78 1.04 Million
26 Sep, 2023 8.67 8.76 8.51 8.75 959.25 Thousand
25 Sep, 2023 8.5 8.91 8.44 8.8 1.16 Million
22 Sep, 2023 8.61 8.77 8.41 8.6 1.47 Million
21 Sep, 2023 8.88 8.9 8.51 8.66 2.12 Million
20 Sep, 2023 9.46 9.52 8.84 8.94 1.71 Million