AdaptHealth Corp. (AHCO)

USD 9.67

(-3.69%)

Historical Prices

Date Open High Low Close Volume
27 Sep, 2024 10.35 11.14 10.35 11.13 1 Million
26 Sep, 2024 10.36 10.58 10.15 10.3 620.34 Thousand
25 Sep, 2024 10.5 10.63 10.14 10.19 1.11 Million
24 Sep, 2024 11.09 11.24 10.54 10.61 1.05 Million
23 Sep, 2024 11.36 11.53 11.1 11.11 688.7 Thousand
20 Sep, 2024 11.27 11.43 11.15 11.25 6.93 Million
19 Sep, 2024 11.65 11.7 11.22 11.3 1.34 Million
18 Sep, 2024 11.48 11.7 11.32 11.33 1.2 Million
17 Sep, 2024 11.5 11.62 11.32 11.49 1.23 Million
16 Sep, 2024 11.13 11.52 10.86 11.43 1.67 Million