AdaptHealth Corp. (AHCO)

USD 9.67

(-3.69%)

Historical Prices

Date Open High Low Close Volume
22 Nov, 2024 9.93 10.17 9.76 9.86 777.93 Thousand
21 Nov, 2024 9.73 9.92 9.65 9.89 539.7 Thousand
20 Nov, 2024 9.58 9.8 9.55 9.72 683.11 Thousand
19 Nov, 2024 9.33 9.93 9.33 9.74 672.02 Thousand
18 Nov, 2024 9.64 9.8 9.42 9.57 727.02 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