AHCO(AHCO)
AHCO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $6.23 | $6.42 | $6.18 | $6.33 | 2.16M |
| 10/12/2026 | $6.07 | $6.18 | $6.03 | $6.14 | 1.53M |
| 10/9/2026 | $6.10 | $6.11 | $5.97 | $6.06 | 1.46M |
| 10/8/2026 | $5.85 | $6.11 | $5.82 | $6.07 | 3.04M |
| 10/7/2026 | $5.77 | $6.06 | $5.68 | $5.88 | 2.88M |
| 10/6/2026 | $5.76 | $5.89 | $5.72 | $5.77 | 2.53M |
| 10/5/2026 | $5.52 | $5.83 | $5.51 | $5.74 | 3.26M |
| 10/2/2026 | $5.73 | $5.80 | $5.60 | $5.60 | 1.73M |
| 10/1/2026 | $5.65 | $5.73 | $5.50 | $5.68 | 2.03M |
| 9/30/2026 | $5.69 | $5.72 | $5.53 | $5.64 | 2.08M |
| 9/29/2026 | $5.62 | $5.71 | $5.56 | $5.67 | 2.45M |
| 9/28/2026 | $5.64 | $5.71 | $5.53 | $5.65 | 1.59M |
| 9/25/2026 | $5.58 | $5.67 | $5.52 | $5.64 | 1.35M |
| 9/24/2026 | $5.65 | $5.76 | $5.56 | $5.57 | 2.10M |
| 9/23/2026 | $5.77 | $5.81 | $5.64 | $5.70 | 1.99M |
| 9/22/2026 | $5.79 | $5.89 | $5.72 | $5.77 | 2.76M |
| 9/21/2026 | $5.74 | $5.89 | $5.59 | $5.75 | 2.78M |
| 9/18/2026 | $5.76 | $5.87 | $5.68 | $5.71 | 4.98M |
| 9/17/2026 | $5.97 | $5.97 | $5.65 | $5.76 | 2.46M |
| 9/16/2026 | $5.82 | $6.08 | $5.78 | $5.91 | 2.53M |
| 9/15/2026 | $5.87 | $5.87 | $5.72 | $5.82 | 3.51M |
| 9/14/2026 | $6.13 | $6.24 | $5.86 | $5.88 | 3.72M |
| 9/11/2026 | $5.95 | $6.10 | $5.87 | $6.06 | 2.08M |
| 9/10/2026 | $5.75 | $5.91 | $5.71 | $5.85 | 3.23M |
| 9/9/2026 | $5.92 | $5.99 | $5.61 | $5.70 | 3.57M |
| 9/8/2026 | $6.48 | $6.52 | $6.11 | $6.19 | 2.89M |
| 9/4/2026 | $6.32 | $6.52 | $6.24 | $6.49 | 2.61M |
| 9/3/2026 | $6.12 | $6.46 | $6.03 | $6.42 | 3.21M |
| 9/2/2026 | $5.60 | $6.14 | $5.56 | $6.04 | 3.67M |
| 9/1/2026 | $5.58 | $5.70 | $5.46 | $5.51 | 2.38M |
| 8/31/2026 | $5.83 | $5.83 | $5.55 | $5.59 | 2.62M |
| 8/28/2026 | $5.80 | $5.89 | $5.77 | $5.79 | 1.76M |
| 8/27/2026 | $5.66 | $5.84 | $5.53 | $5.80 | 2.25M |
| 8/26/2026 | $5.47 | $5.69 | $5.39 | $5.67 | 2.26M |
| 8/25/2026 | $5.62 | $5.67 | $5.45 | $5.48 | 4.08M |
| 8/24/2026 | $5.63 | $5.66 | $5.56 | $5.63 | 1.74M |
| 8/21/2026 | $5.41 | $5.64 | $5.36 | $5.63 | 1.92M |
| 8/20/2026 | $5.61 | $5.70 | $5.32 | $5.39 | 2.69M |
| 8/19/2026 | $5.88 | $5.94 | $5.63 | $5.66 | 2.66M |
| 8/18/2026 | $5.80 | $5.95 | $5.72 | $5.82 | 3.16M |
| 8/17/2026 | $5.89 | $5.93 | $5.71 | $5.81 | 2.59M |
| 8/14/2026 | $5.70 | $5.91 | $5.69 | $5.81 | 2.35M |
| 8/13/2026 | $5.79 | $5.94 | $5.69 | $5.70 | 2.51M |
| 8/12/2026 | $5.61 | $5.86 | $5.57 | $5.77 | 4.28M |
| 8/11/2026 | $5.40 | $5.83 | $5.38 | $5.65 | 5.30M |
| 8/10/2026 | $5.59 | $5.61 | $5.21 | $5.22 | 7.45M |
| 8/7/2026 | $6.03 | $6.07 | $5.67 | $5.69 | 5.62M |
| 8/6/2026 | $6.44 | $6.46 | $5.89 | $6.05 | 10.71M |
| 8/5/2026 | $6.76 | $6.98 | $6.35 | $6.50 | 10.00M |
| 8/4/2026 | $6.68 | $7.03 | $6.14 | $6.71 | 19.05M |
| 8/3/2026 | $10.97 | $11.24 | $10.71 | $10.83 | 1.79M |
| 7/31/2026 | $10.62 | $10.81 | $10.44 | $10.80 | 746,000 |
| 7/30/2026 | $10.64 | $11.11 | $10.60 | $10.68 | 929,600 |
| 7/29/2026 | $11.22 | $11.25 | $10.68 | $10.79 | 928,724 |
| 7/28/2026 | $11.12 | $11.30 | $11.00 | $11.22 | 771,747 |
| 7/27/2026 | $10.66 | $11.13 | $10.66 | $10.96 | 967,300 |
| 7/24/2026 | $10.63 | $10.90 | $10.47 | $10.76 | 821,521 |
| 7/23/2026 | $10.80 | $10.83 | $10.37 | $10.47 | 1.02M |
| 7/22/2026 | $11.32 | $11.37 | $10.86 | $10.88 | 917,232 |
| 7/21/2026 | $11.55 | $11.70 | $11.00 | $11.21 | 1.74M |
| 7/20/2026 | $10.91 | $11.25 | $10.77 | $10.98 | 1.34M |
| 7/17/2026 | $10.81 | $11.03 | $10.80 | $10.96 | 747,948 |
| 7/16/2026 | $10.70 | $11.00 | $10.66 | $10.90 | 1.04M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
