Adapthealth Corp (AHCO)

USD 9.61

(2.67%)

Historical Prices

Date Open High Low Close Volume
28 Jan, 2020 12.99 13.08 12.62 12.9 32.1 Thousand
27 Jan, 2020 12.91 13.05 12.25 12.76 22.5 Thousand
24 Jan, 2020 12.67 13.0 12.5 12.9 33.6 Thousand
23 Jan, 2020 13.06 13.06 12.29 12.65 31.5 Thousand
22 Jan, 2020 12.88 13.21 12.6 12.6 21.3 Thousand
21 Jan, 2020 11.61 12.87 11.61 12.7 95.6 Thousand
17 Jan, 2020 11.26 12.0 11.26 11.51 218.4 Thousand
16 Jan, 2020 11.17 11.64 11.17 11.4 105.9 Thousand
15 Jan, 2020 11.12 11.4 11.12 11.3 30.1 Thousand
14 Jan, 2020 11.15 11.3 11.15 11.23 7700.00