Adapthealth Corp (AHCO)

USD 9.49

(2.71%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2020 16.5 16.9 16.33 16.81 49.8 Thousand
03 Mar, 2020 16.34 16.38 16.03 16.35 69.8 Thousand
02 Mar, 2020 16.35 17.52 16.0 16.11 116.2 Thousand
28 Feb, 2020 16.63 16.63 15.55 16.15 229.9 Thousand
27 Feb, 2020 15.86 16.96 15.69 16.42 67 Thousand
26 Feb, 2020 15.95 17.69 15.68 16.2 463.9 Thousand
25 Feb, 2020 15.39 16.24 15.01 15.92 33.4 Thousand
24 Feb, 2020 15.94 16.36 15.31 15.92 21.9 Thousand
21 Feb, 2020 16.41 16.99 16.08 16.5 24.6 Thousand
20 Feb, 2020 16.12 17.03 15.45 16.65 84.9 Thousand