Adapthealth Corp (AHCO)

USD 9.61

(2.67%)

Historical Prices

Date Open High Low Close Volume
11 Feb, 2020 16.24 16.25 15.49 16.0 10 Thousand
10 Feb, 2020 15.65 16.38 15.34 16.0 25.5 Thousand
07 Feb, 2020 15.76 16.15 14.49 15.65 49.8 Thousand
06 Feb, 2020 14.71 15.96 13.61 15.95 65.4 Thousand
05 Feb, 2020 14.61 15.19 14.16 14.8 41 Thousand
04 Feb, 2020 14.4 14.91 14.1 14.31 58.2 Thousand
03 Feb, 2020 13.26 15.47 13.26 14.4 61.2 Thousand
31 Jan, 2020 13.48 13.7 12.97 13.27 32.9 Thousand
30 Jan, 2020 12.77 13.83 12.77 13.0 27 Thousand
29 Jan, 2020 12.72 13.0 12.71 13.0 34.8 Thousand