Adapthealth Corp (AHCO)

USD 9.24

(-0.65%)

Historical Prices

Date Open High Low Close Volume
06 Dec, 2024 9.74 9.8 9.47 9.73 625.6 Thousand
05 Dec, 2024 9.61 9.8 9.39 9.72 866.8 Thousand
04 Dec, 2024 9.57 9.74 9.48 9.69 726.4 Thousand
03 Dec, 2024 10.0 10.06 9.35 9.58 1.17 Million
02 Dec, 2024 9.97 10.06 9.79 10.04 814.9 Thousand
29 Nov, 2024 10.0 10.05 9.92 10.03 486.7 Thousand
27 Nov, 2024 10.0 10.31 9.95 9.99 902.1 Thousand
26 Nov, 2024 10.0 10.11 9.78 9.95 705.2 Thousand
25 Nov, 2024 9.91 10.31 9.76 10.12 1.08 Million
22 Nov, 2024 9.93 10.17 9.76 9.86 777.9 Thousand