AdaptHealth Corp. (AHCO)

USD 8.13

(5.11%)

Historical Prices

Date Open High Low Close Volume
14 Jan, 2025 10.44 10.55 10.07 10.37 1.1 Million
13 Jan, 2025 10.13 10.45 10.04 10.33 870.9 Thousand
10 Jan, 2025 9.88 10.18 9.81 10.14 689.32 Thousand
08 Jan, 2025 10.02 10.43 9.95 10.1 1.18 Million
07 Jan, 2025 9.58 10.06 9.55 10.04 857.4 Thousand
06 Jan, 2025 9.67 9.78 9.49 9.54 626 Thousand
03 Jan, 2025 9.74 9.84 9.53 9.64 542.93 Thousand
02 Jan, 2025 9.64 9.87 9.52 9.7 680.8 Thousand
31 Dec, 2024 9.3 9.6 9.29 9.52 925.1 Thousand
30 Dec, 2024 9.49 9.53 9.21 9.36 878.3 Thousand