AdaptHealth Corp. (AHCO)
USD 8.78
(3.29%)
USD 8.78
(3.29%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 May, 2025 | 9.0 | 9.04 | 8.89 | 8.94 | 34.4 Thousand |
| 21 May, 2025 | 9.1 | 9.19 | 9.02 | 9.13 | 31.65 Thousand |
| 20 May, 2025 | 8.98 | 9.11 | 8.98 | 9.11 | 30.93 Thousand |
| 19 May, 2025 | 8.93 | 9.0 | 8.89 | 8.91 | 11.85 Thousand |
| 16 May, 2025 | 9.04 | 9.13 | 8.83 | 9.02 | 925.54 Thousand |
| 15 May, 2025 | 8.85 | 9.15 | 8.72 | 9.04 | 739.7 Thousand |
| 14 May, 2025 | 9.03 | 9.12 | 8.83 | 8.9 | 886.2 Thousand |
| 13 May, 2025 | 9.11 | 9.2 | 9.01 | 9.03 | 1.26 Million |
| 12 May, 2025 | 9.0 | 9.13 | 8.81 | 9.11 | 1.25 Million |
| 09 May, 2025 | 8.4 | 8.58 | 8.33 | 8.57 | 942.11 Thousand |
UMAEXPORTS
QS
ALLHB
VPOR
MSRINDIA
CONTPTR