Adapthealth Corp (AHCO)

USD 9.34

(-0.95%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 9.48 9.52 9.22 9.23 860.82 Thousand
08 Sep, 2025 9.55 9.55 9.22 9.42 898.74 Thousand
05 Sep, 2025 9.2 9.54 9.14 9.51 1.36 Million
04 Sep, 2025 9.14 9.21 8.95 9.21 805.07 Thousand
03 Sep, 2025 9.1 9.17 8.96 9.09 1.03 Million
02 Sep, 2025 9.34 9.49 9.13 9.15 1.06 Million
29 Aug, 2025 9.24 9.64 9.13 9.49 1.09 Million
28 Aug, 2025 9.3 9.34 9.11 9.24 790.48 Thousand
27 Aug, 2025 9.15 9.31 9.1 9.21 618.33 Thousand
26 Aug, 2025 9.16 9.29 9.13 9.21 808.69 Thousand