Adapthealth Corp (AHCO)

USD 9.19

(-1.61%)

Historical Prices

Date Open High Low Close Volume
25 Jul, 2025 9.28 9.47 9.08 9.44 699.81 Thousand
24 Jul, 2025 9.6 9.65 9.18 9.22 1.33 Million
23 Jul, 2025 9.48 9.65 9.39 9.64 921.48 Thousand
22 Jul, 2025 9.27 9.64 9.17 9.48 1.42 Million
21 Jul, 2025 9.23 9.43 9.08 9.15 733.01 Thousand
18 Jul, 2025 9.38 9.38 9.1 9.22 1.02 Million
17 Jul, 2025 8.81 9.39 8.8 9.2 1.03 Million
16 Jul, 2025 9.0 9.14 8.78 9.13 1.01 Million
15 Jul, 2025 9.18 9.23 8.93 8.93 948.35 Thousand
14 Jul, 2025 9.19 9.22 9.05 9.17 793.64 Thousand