Adapthealth Corp (AHCO)

USD 9.34

(-0.95%)

Historical Prices

Date Open High Low Close Volume
10 Oct, 2022 19.99 20.81 19.87 20.72 730 Thousand
07 Oct, 2022 19.82 19.97 19.39 19.91 713.5 Thousand
06 Oct, 2022 19.91 20.16 19.6 20.01 635.3 Thousand
05 Oct, 2022 19.97 20.02 19.27 19.97 621.9 Thousand
04 Oct, 2022 19.53 20.73 19.53 20.1 732.8 Thousand
03 Oct, 2022 19.04 19.53 18.75 19.42 696.4 Thousand
30 Sep, 2022 19.11 19.52 18.72 18.78 1.12 Million
29 Sep, 2022 19.45 19.45 18.61 19.11 753.8 Thousand
28 Sep, 2022 19.03 19.7 18.83 19.48 723.9 Thousand
27 Sep, 2022 19.46 19.81 18.86 19.0 761.4 Thousand