Adapthealth Corp (AHCO)

USD 9.34

(-0.95%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 8.98 9.29 8.87 8.97 907.14 Thousand
22 Sep, 2025 8.83 8.94 8.76 8.85 941.21 Thousand
19 Sep, 2025 9.22 9.26 8.87 8.89 2.66 Million
18 Sep, 2025 8.91 9.23 8.89 9.22 1.2 Million
17 Sep, 2025 9.27 9.42 8.89 8.91 1.03 Million
16 Sep, 2025 9.08 9.3 9.0 9.22 1.09 Million
15 Sep, 2025 9.32 9.37 9.1 9.11 1.12 Million
12 Sep, 2025 9.47 9.5 9.27 9.29 796.83 Thousand
11 Sep, 2025 9.15 9.59 9.15 9.53 1.36 Million
10 Sep, 2025 9.17 9.3 9.08 9.16 615.04 Thousand