AdaptHealth Corp. (AHCO)

USD 8.78

(3.29%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2025 7.38 7.65 7.28 7.45 1.97 Million
21 Apr, 2025 7.69 7.83 7.11 7.33 1.63 Million
17 Apr, 2025 7.75 7.95 7.72 7.79 1.52 Million
16 Apr, 2025 7.93 8.16 7.81 7.82 1.48 Million
15 Apr, 2025 8.08 8.26 7.88 8.0 1.64 Million
14 Apr, 2025 8.8 8.87 8.11 8.22 2.07 Million
11 Apr, 2025 9.01 9.03 8.44 8.66 1.6 Million
10 Apr, 2025 9.67 9.67 8.83 8.96 1.41 Million
09 Apr, 2025 8.85 9.87 8.66 9.8 2.23 Million
08 Apr, 2025 9.6 9.81 8.98 9.0 1.61 Million