Adapthealth Corp (AHCO)

USD 9.49

(0.32%)

Historical Prices

Date Open High Low Close Volume
19 May, 2025 8.93 9.08 8.88 8.99 963.95 Thousand
16 May, 2025 9.04 9.13 8.83 9.02 925.54 Thousand
15 May, 2025 8.85 9.15 8.72 9.04 739.69 Thousand
14 May, 2025 9.03 9.12 8.83 8.9 886.19 Thousand
13 May, 2025 9.11 9.2 9.01 9.03 1.26 Million
12 May, 2025 9.0 9.13 8.81 9.11 1.25 Million
09 May, 2025 8.4 8.58 8.33 8.58 942.11 Thousand
08 May, 2025 8.28 8.75 8.28 8.38 2.04 Million
07 May, 2025 8.8 8.93 7.95 8.24 2.78 Million
06 May, 2025 8.91 9.15 8.75 8.85 2.49 Million