AdaptHealth Corp. (AHCO)

USD 8.78

(3.29%)

Historical Prices

Date Open High Low Close Volume
07 Apr, 2025 9.89 10.02 9.4 9.56 1.57 Million
04 Apr, 2025 10.1 10.36 9.98 10.1 1.31 Million
03 Apr, 2025 10.46 10.63 10.29 10.33 1.04 Million
02 Apr, 2025 10.71 11.1 10.71 10.81 1.08 Million
01 Apr, 2025 10.83 11.17 10.7 10.82 1.42 Million
31 Mar, 2025 10.52 10.95 10.42 10.84 1.09 Million
28 Mar, 2025 10.62 10.74 10.42 10.64 856.01 Thousand
27 Mar, 2025 10.52 10.74 10.4 10.64 924.13 Thousand
26 Mar, 2025 10.32 10.63 10.29 10.48 1.19 Million
25 Mar, 2025 10.41 10.47 10.2 10.29 1.16 Million