Adapthealth Corp (AHCO)
USD 10.11
(10.98%)
USD 10.11
(10.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Aug, 2025 | 9.11 | 10.14 | 9.02 | 10.11 | 3.49 Million |
| 04 Aug, 2025 | 8.74 | 9.27 | 8.6 | 9.11 | 1.49 Million |
| 01 Aug, 2025 | 8.9 | 9.08 | 8.58 | 8.75 | 1.23 Million |
| 31 Jul, 2025 | 9.05 | 9.16 | 8.81 | 8.97 | 1.08 Million |
| 30 Jul, 2025 | 9.33 | 9.45 | 9.1 | 9.13 | 997.06 Thousand |
| 29 Jul, 2025 | 9.59 | 9.59 | 9.26 | 9.33 | 799.26 Thousand |
| 28 Jul, 2025 | 9.49 | 9.67 | 9.32 | 9.59 | 1.05 Million |
| 25 Jul, 2025 | 9.28 | 9.47 | 9.08 | 9.44 | 699.81 Thousand |
| 24 Jul, 2025 | 9.6 | 9.65 | 9.18 | 9.22 | 1.33 Million |
| 23 Jul, 2025 | 9.48 | 9.65 | 9.39 | 9.64 | 921.48 Thousand |
AHG
AIFE
AIFER
AGNCL
AGRI
AGYS