NasdaqGM - Delayed Quote USD
AirSculpt Technologies, Inc. (AIRS)
At close: November 22 at 4:00 PM EST
After hours: November 22 at 4:48 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 6.84 | 7.09 | 6.61 | 7.00 | 7.00 | 116,772 |
| Nov 21, 2024 | 6.49 | 7.00 | 6.39 | 6.78 | 6.78 | 130,400 |
| Nov 20, 2024 | 6.36 | 6.52 | 6.16 | 6.35 | 6.35 | 126,000 |
| Nov 19, 2024 | 6.01 | 6.48 | 5.91 | 6.38 | 6.38 | 227,300 |
| Nov 18, 2024 | 6.51 | 6.60 | 5.54 | 5.88 | 5.88 | 557,500 |
| Nov 15, 2024 | 6.86 | 6.92 | 6.39 | 6.51 | 6.51 | 354,800 |
| Nov 14, 2024 | 7.59 | 7.70 | 6.89 | 6.96 | 6.96 | 273,200 |
| Nov 13, 2024 | 7.87 | 8.07 | 7.13 | 7.41 | 7.41 | 253,600 |
| Nov 12, 2024 | 8.27 | 8.38 | 7.62 | 7.98 | 7.98 | 219,600 |
| Nov 11, 2024 | 8.88 | 9.20 | 8.24 | 8.33 | 8.33 | 305,200 |
| Nov 8, 2024 | 7.79 | 8.88 | 7.73 | 8.68 | 8.68 | 590,400 |
| Nov 7, 2024 | 7.65 | 7.83 | 7.12 | 7.19 | 7.19 | 117,700 |
| Nov 6, 2024 | 7.00 | 7.81 | 6.99 | 7.66 | 7.66 | 265,000 |
| Nov 5, 2024 | 6.74 | 6.98 | 6.73 | 6.79 | 6.79 | 75,800 |
| Nov 4, 2024 | 6.05 | 7.00 | 6.05 | 6.69 | 6.69 | 261,600 |
| Nov 1, 2024 | 5.76 | 5.94 | 5.74 | 5.86 | 5.86 | 28,900 |
| Oct 31, 2024 | 5.91 | 5.91 | 5.68 | 5.69 | 5.69 | 43,200 |
| Oct 30, 2024 | 6.14 | 6.16 | 5.69 | 5.88 | 5.88 | 189,600 |
| Oct 29, 2024 | 5.62 | 6.19 | 5.49 | 6.15 | 6.15 | 188,000 |
| Oct 28, 2024 | 5.76 | 6.05 | 5.65 | 5.79 | 5.79 | 331,300 |
| Oct 25, 2024 | 5.67 | 5.93 | 5.66 | 5.71 | 5.71 | 47,600 |
| Oct 24, 2024 | 5.38 | 5.84 | 5.35 | 5.60 | 5.60 | 84,600 |
| Oct 23, 2024 | 5.75 | 5.84 | 5.29 | 5.32 | 5.32 | 76,500 |
| Oct 22, 2024 | 5.69 | 5.91 | 5.69 | 5.77 | 5.77 | 40,000 |
| Oct 21, 2024 | 5.85 | 6.11 | 5.68 | 5.71 | 5.71 | 150,000 |
| Oct 18, 2024 | 5.83 | 6.14 | 5.81 | 5.93 | 5.93 | 120,200 |
| Oct 17, 2024 | 5.76 | 6.15 | 5.55 | 5.81 | 5.81 | 242,800 |
| Oct 16, 2024 | 5.80 | 5.92 | 5.72 | 5.82 | 5.82 | 32,400 |
| Oct 15, 2024 | 5.49 | 5.72 | 5.11 | 5.69 | 5.69 | 137,200 |
| Oct 14, 2024 | 5.46 | 6.16 | 5.36 | 5.68 | 5.68 | 190,300 |
| Oct 11, 2024 | 5.30 | 5.39 | 5.18 | 5.38 | 5.38 | 55,300 |
| Oct 10, 2024 | 5.14 | 5.40 | 5.07 | 5.27 | 5.27 | 52,700 |
| Oct 9, 2024 | 5.10 | 5.26 | 4.94 | 5.26 | 5.26 | 111,800 |
| Oct 8, 2024 | 4.71 | 5.55 | 4.67 | 5.11 | 5.11 | 178,200 |
| Oct 7, 2024 | 4.95 | 4.95 | 4.62 | 4.66 | 4.66 | 43,700 |
| Oct 4, 2024 | 4.94 | 5.07 | 4.83 | 4.95 | 4.95 | 58,500 |
| Oct 3, 2024 | 4.86 | 4.95 | 4.60 | 4.79 | 4.79 | 65,800 |
| Oct 2, 2024 | 4.66 | 5.01 | 4.53 | 4.93 | 4.93 | 80,300 |
| Oct 1, 2024 | 5.11 | 5.11 | 4.36 | 4.75 | 4.75 | 342,600 |
| Sep 30, 2024 | 5.46 | 5.49 | 5.05 | 5.07 | 5.07 | 120,900 |
| Sep 27, 2024 | 5.73 | 5.95 | 5.37 | 5.38 | 5.38 | 104,400 |
| Sep 26, 2024 | 5.55 | 5.90 | 5.55 | 5.59 | 5.59 | 106,100 |
| Sep 25, 2024 | 5.88 | 5.98 | 5.39 | 5.42 | 5.42 | 125,100 |
| Sep 24, 2024 | 5.55 | 6.12 | 5.55 | 5.85 | 5.85 | 166,500 |
| Sep 23, 2024 | 5.56 | 6.24 | 5.36 | 5.45 | 5.45 | 399,700 |
| Sep 20, 2024 | 4.76 | 5.62 | 4.61 | 5.31 | 5.31 | 334,500 |
| Sep 19, 2024 | 4.54 | 4.78 | 4.54 | 4.73 | 4.73 | 35,100 |
| Sep 18, 2024 | 4.27 | 4.59 | 4.27 | 4.43 | 4.43 | 93,000 |
| Sep 17, 2024 | 3.91 | 4.38 | 3.87 | 4.34 | 4.34 | 72,100 |
| Sep 16, 2024 | 4.00 | 4.08 | 3.81 | 3.83 | 3.83 | 43,300 |
| Sep 13, 2024 | 3.98 | 4.08 | 3.97 | 4.03 | 4.03 | 21,600 |
| Sep 12, 2024 | 3.76 | 3.96 | 3.72 | 3.92 | 3.92 | 15,600 |
| Sep 11, 2024 | 3.67 | 3.81 | 3.67 | 3.72 | 3.72 | 14,000 |
| Sep 10, 2024 | 3.59 | 3.74 | 3.59 | 3.71 | 3.71 | 11,000 |
| Sep 9, 2024 | 3.67 | 3.74 | 3.59 | 3.71 | 3.71 | 16,700 |
| Sep 6, 2024 | 3.71 | 3.77 | 3.60 | 3.60 | 3.60 | 13,400 |
| Sep 5, 2024 | 3.77 | 3.93 | 3.68 | 3.73 | 3.73 | 17,800 |
| Sep 4, 2024 | 3.77 | 3.96 | 3.75 | 3.77 | 3.77 | 23,900 |
| Sep 3, 2024 | 4.11 | 4.11 | 3.76 | 3.81 | 3.81 | 37,600 |
| Aug 30, 2024 | 4.35 | 4.35 | 4.10 | 4.19 | 4.19 | 50,100 |
| Aug 29, 2024 | 4.27 | 4.43 | 4.24 | 4.29 | 4.29 | 30,500 |
| Aug 28, 2024 | 4.64 | 4.64 | 4.17 | 4.17 | 4.17 | 28,400 |
| Aug 27, 2024 | 4.42 | 4.80 | 4.42 | 4.52 | 4.52 | 41,600 |
| Aug 26, 2024 | 4.66 | 4.66 | 4.39 | 4.49 | 4.49 | 64,100 |
| Aug 23, 2024 | 4.36 | 4.56 | 4.34 | 4.49 | 4.49 | 52,800 |
| Aug 22, 2024 | 4.20 | 4.36 | 4.18 | 4.32 | 4.32 | 31,200 |
| Aug 21, 2024 | 4.26 | 4.41 | 4.11 | 4.28 | 4.28 | 30,700 |
| Aug 20, 2024 | 4.09 | 4.38 | 4.09 | 4.19 | 4.19 | 60,100 |
| Aug 19, 2024 | 4.03 | 4.18 | 3.97 | 4.12 | 4.12 | 21,500 |
| Aug 16, 2024 | 3.91 | 4.04 | 3.86 | 4.01 | 4.01 | 36,900 |
| Aug 15, 2024 | 3.89 | 3.96 | 3.82 | 3.89 | 3.89 | 59,300 |
| Aug 14, 2024 | 3.69 | 3.82 | 3.63 | 3.75 | 3.75 | 68,400 |
| Aug 13, 2024 | 3.42 | 3.78 | 3.16 | 3.69 | 3.69 | 74,200 |
| Aug 12, 2024 | 4.04 | 4.04 | 3.26 | 3.43 | 3.43 | 88,300 |
| Aug 9, 2024 | 3.20 | 4.16 | 2.92 | 3.98 | 3.98 | 291,500 |
| Aug 8, 2024 | 4.02 | 4.25 | 3.84 | 3.94 | 3.94 | 34,200 |
| Aug 7, 2024 | 4.02 | 4.15 | 3.86 | 3.86 | 3.86 | 15,900 |
| Aug 6, 2024 | 4.21 | 4.21 | 3.99 | 4.00 | 4.00 | 15,500 |
| Aug 5, 2024 | 4.06 | 4.26 | 3.94 | 4.22 | 4.22 | 31,600 |
| Aug 2, 2024 | 4.57 | 4.65 | 4.35 | 4.39 | 4.39 | 33,400 |
| Aug 1, 2024 | 5.01 | 5.11 | 4.57 | 4.79 | 4.79 | 38,200 |
| Jul 31, 2024 | 4.83 | 4.98 | 4.70 | 4.97 | 4.97 | 39,700 |
| Jul 30, 2024 | 4.68 | 4.82 | 4.64 | 4.71 | 4.71 | 21,900 |
| Jul 29, 2024 | 4.76 | 4.87 | 4.66 | 4.67 | 4.67 | 26,200 |
| Jul 26, 2024 | 4.77 | 4.77 | 4.67 | 4.75 | 4.75 | 50,500 |
| Jul 25, 2024 | 4.58 | 4.75 | 4.58 | 4.69 | 4.69 | 38,200 |
| Jul 24, 2024 | 4.63 | 4.75 | 4.49 | 4.55 | 4.55 | 35,400 |
| Jul 23, 2024 | 4.73 | 4.80 | 4.61 | 4.67 | 4.67 | 44,200 |
| Jul 22, 2024 | 4.47 | 4.80 | 4.19 | 4.74 | 4.74 | 73,000 |
| Jul 19, 2024 | 4.62 | 4.66 | 4.40 | 4.43 | 4.43 | 22,000 |
| Jul 18, 2024 | 4.74 | 4.82 | 4.47 | 4.58 | 4.58 | 36,100 |
| Jul 17, 2024 | 4.65 | 4.90 | 4.49 | 4.74 | 4.74 | 57,800 |
| Jul 16, 2024 | 4.73 | 4.90 | 4.66 | 4.66 | 4.66 | 83,300 |
| Jul 15, 2024 | 4.68 | 4.72 | 4.44 | 4.66 | 4.66 | 38,900 |
| Jul 12, 2024 | 4.40 | 4.65 | 4.40 | 4.60 | 4.60 | 26,800 |
| Jul 11, 2024 | 3.85 | 4.43 | 3.85 | 4.43 | 4.43 | 60,500 |
| Jul 10, 2024 | 3.98 | 4.15 | 3.82 | 3.97 | 3.97 | 29,700 |
| Jul 9, 2024 | 4.03 | 4.11 | 3.89 | 3.99 | 3.99 | 32,900 |
| Jul 8, 2024 | 3.95 | 4.11 | 3.95 | 4.07 | 4.07 | 13,000 |
| Jul 5, 2024 | 3.96 | 3.99 | 3.83 | 3.93 | 3.93 | 55,400 |
| Jul 3, 2024 | 3.92 | 4.13 | 3.92 | 3.96 | 3.96 | 17,900 |
| Jul 2, 2024 | 3.96 | 4.19 | 3.87 | 3.94 | 3.94 | 68,000 |
| Jul 1, 2024 | 4.01 | 4.03 | 3.92 | 3.98 | 3.98 | 31,900 |
| Jun 28, 2024 | 4.10 | 4.17 | 3.83 | 4.00 | 4.00 | 238,500 |
| Jun 27, 2024 | 4.04 | 4.31 | 3.98 | 4.10 | 4.10 | 42,900 |
| Jun 26, 2024 | 3.93 | 4.07 | 3.75 | 4.01 | 4.01 | 39,800 |
| Jun 25, 2024 | 3.89 | 4.03 | 3.75 | 3.93 | 3.93 | 31,600 |
| Jun 24, 2024 | 3.95 | 4.06 | 3.80 | 3.91 | 3.91 | 25,400 |
| Jun 21, 2024 | 4.01 | 4.10 | 3.88 | 3.94 | 3.94 | 43,800 |
| Jun 20, 2024 | 4.00 | 4.10 | 3.95 | 4.00 | 4.00 | 68,300 |
| Jun 18, 2024 | 4.00 | 4.07 | 4.00 | 4.01 | 4.01 | 41,400 |
| Jun 17, 2024 | 4.13 | 4.47 | 3.99 | 3.99 | 3.99 | 174,300 |
| Jun 14, 2024 | 4.11 | 4.23 | 4.00 | 4.17 | 4.17 | 63,800 |
| Jun 13, 2024 | 4.18 | 4.37 | 4.11 | 4.16 | 4.16 | 28,200 |
| Jun 12, 2024 | 4.39 | 4.61 | 4.20 | 4.20 | 4.20 | 78,600 |
| Jun 11, 2024 | 4.09 | 4.32 | 4.09 | 4.25 | 4.25 | 31,400 |
| Jun 10, 2024 | 4.27 | 4.56 | 4.09 | 4.15 | 4.15 | 31,900 |
| Jun 7, 2024 | 4.21 | 4.38 | 4.03 | 4.31 | 4.31 | 31,200 |
| Jun 6, 2024 | 4.25 | 4.42 | 4.18 | 4.31 | 4.31 | 36,800 |
| Jun 5, 2024 | 4.16 | 4.27 | 4.08 | 4.25 | 4.25 | 15,100 |
| Jun 4, 2024 | 4.13 | 4.18 | 4.00 | 4.15 | 4.15 | 92,000 |
| Jun 3, 2024 | 4.11 | 4.29 | 4.03 | 4.20 | 4.20 | 100,000 |
| May 31, 2024 | 4.17 | 4.28 | 4.00 | 4.11 | 4.11 | 43,000 |
| May 30, 2024 | 4.54 | 4.54 | 4.10 | 4.13 | 4.13 | 37,100 |
| May 29, 2024 | 4.21 | 4.66 | 4.06 | 4.53 | 4.53 | 89,500 |
| May 28, 2024 | 3.60 | 4.38 | 3.60 | 4.35 | 4.35 | 424,200 |
| May 24, 2024 | 3.40 | 3.86 | 3.31 | 3.51 | 3.51 | 131,900 |
| May 23, 2024 | 3.34 | 3.40 | 3.21 | 3.40 | 3.40 | 254,500 |
| May 22, 2024 | 3.90 | 4.26 | 3.30 | 3.35 | 3.35 | 85,000 |
| May 21, 2024 | 4.29 | 4.44 | 3.79 | 3.89 | 3.89 | 135,500 |
| May 20, 2024 | 4.65 | 4.72 | 4.27 | 4.31 | 4.31 | 43,100 |
| May 17, 2024 | 4.34 | 4.72 | 4.22 | 4.66 | 4.66 | 55,400 |
| May 16, 2024 | 4.61 | 4.61 | 4.12 | 4.32 | 4.32 | 53,000 |
| May 15, 2024 | 4.64 | 4.76 | 4.43 | 4.46 | 4.46 | 34,900 |
| May 14, 2024 | 4.75 | 4.87 | 4.40 | 4.56 | 4.56 | 50,500 |
| May 13, 2024 | 4.74 | 4.97 | 4.57 | 4.67 | 4.67 | 125,300 |
| May 10, 2024 | 5.05 | 5.13 | 4.69 | 4.74 | 4.74 | 196,000 |
| May 9, 2024 | 5.54 | 5.66 | 5.32 | 5.39 | 5.39 | 51,800 |
| May 8, 2024 | 5.75 | 5.80 | 5.30 | 5.60 | 5.60 | 89,100 |
| May 7, 2024 | 5.58 | 5.90 | 5.58 | 5.75 | 5.75 | 50,400 |
| May 6, 2024 | 5.51 | 5.68 | 5.43 | 5.60 | 5.60 | 27,500 |
| May 3, 2024 | 5.59 | 5.60 | 5.36 | 5.47 | 5.47 | 28,000 |
| May 2, 2024 | 5.56 | 5.59 | 5.40 | 5.50 | 5.50 | 41,400 |
| May 1, 2024 | 5.55 | 5.65 | 5.50 | 5.51 | 5.51 | 30,900 |
| Apr 30, 2024 | 5.45 | 5.57 | 5.40 | 5.51 | 5.51 | 20,500 |
| Apr 29, 2024 | 5.56 | 5.73 | 5.35 | 5.58 | 5.58 | 18,400 |
| Apr 26, 2024 | 5.50 | 5.69 | 5.46 | 5.61 | 5.61 | 9,900 |
| Apr 25, 2024 | 5.71 | 5.71 | 5.30 | 5.52 | 5.52 | 29,700 |
| Apr 24, 2024 | 5.67 | 5.69 | 5.38 | 5.63 | 5.63 | 22,000 |
| Apr 23, 2024 | 5.53 | 5.74 | 5.50 | 5.65 | 5.65 | 20,500 |
| Apr 22, 2024 | 5.68 | 5.75 | 5.50 | 5.66 | 5.66 | 14,000 |
| Apr 19, 2024 | 5.38 | 5.74 | 5.36 | 5.70 | 5.70 | 22,800 |
| Apr 18, 2024 | 5.37 | 5.56 | 5.35 | 5.44 | 5.44 | 32,800 |
| Apr 17, 2024 | 5.40 | 5.66 | 5.39 | 5.41 | 5.41 | 35,900 |
| Apr 16, 2024 | 5.32 | 5.47 | 5.14 | 5.25 | 5.25 | 9,400 |
| Apr 15, 2024 | 5.42 | 5.43 | 5.20 | 5.25 | 5.25 | 19,700 |
| Apr 12, 2024 | 5.70 | 5.70 | 5.23 | 5.44 | 5.44 | 16,100 |
| Apr 11, 2024 | 5.37 | 5.66 | 5.37 | 5.63 | 5.63 | 42,700 |
| Apr 10, 2024 | 5.38 | 5.53 | 5.38 | 5.46 | 5.46 | 23,700 |
| Apr 9, 2024 | 5.49 | 5.61 | 5.38 | 5.59 | 5.59 | 20,400 |
| Apr 8, 2024 | 5.58 | 5.74 | 5.41 | 5.51 | 5.51 | 14,100 |
| Apr 5, 2024 | 5.42 | 5.59 | 5.42 | 5.49 | 5.49 | 28,100 |
| Apr 4, 2024 | 5.66 | 5.70 | 5.42 | 5.42 | 5.42 | 25,800 |
| Apr 3, 2024 | 5.89 | 5.91 | 5.58 | 5.59 | 5.59 | 15,100 |
| Apr 2, 2024 | 5.82 | 6.13 | 5.63 | 5.65 | 5.65 | 41,900 |
| Apr 1, 2024 | 6.11 | 6.14 | 5.86 | 6.00 | 6.00 | 38,500 |
| Mar 28, 2024 | 6.20 | 6.39 | 6.11 | 6.14 | 6.14 | 19,600 |
| Mar 27, 2024 | 6.11 | 6.34 | 6.05 | 6.29 | 6.29 | 34,700 |
| Mar 26, 2024 | 5.95 | 6.19 | 5.86 | 6.00 | 6.00 | 38,500 |
| Mar 25, 2024 | 5.68 | 6.06 | 5.68 | 5.88 | 5.88 | 26,800 |
| Mar 22, 2024 | 5.98 | 6.08 | 5.74 | 5.77 | 5.77 | 26,200 |
| Mar 21, 2024 | 6.00 | 6.12 | 5.88 | 5.98 | 5.98 | 26,300 |
| Mar 20, 2024 | 5.71 | 5.98 | 5.60 | 5.90 | 5.90 | 33,300 |
| Mar 19, 2024 | 5.60 | 5.77 | 5.60 | 5.71 | 5.71 | 20,300 |
| Mar 18, 2024 | 5.84 | 5.84 | 5.51 | 5.64 | 5.64 | 33,200 |
| Mar 15, 2024 | 5.57 | 5.91 | 5.45 | 5.75 | 5.75 | 123,900 |
| Mar 14, 2024 | 6.07 | 6.07 | 5.59 | 5.67 | 5.67 | 36,200 |
| Mar 13, 2024 | 5.86 | 6.00 | 5.86 | 5.93 | 5.93 | 20,800 |
| Mar 12, 2024 | 5.91 | 6.08 | 5.82 | 5.84 | 5.84 | 30,700 |
| Mar 11, 2024 | 5.98 | 6.03 | 5.80 | 5.86 | 5.86 | 37,900 |
| Mar 8, 2024 | 5.86 | 6.12 | 5.86 | 6.05 | 6.05 | 35,300 |
| Mar 7, 2024 | 6.08 | 6.08 | 5.78 | 5.79 | 5.79 | 34,000 |
| Mar 6, 2024 | 6.01 | 6.06 | 5.76 | 6.03 | 6.03 | 41,500 |
| Mar 5, 2024 | 5.90 | 6.01 | 5.80 | 5.91 | 5.91 | 43,700 |
| Mar 4, 2024 | 6.23 | 6.24 | 5.92 | 5.96 | 5.96 | 127,300 |
| Mar 1, 2024 | 6.41 | 6.59 | 6.26 | 6.28 | 6.28 | 136,200 |
| Feb 29, 2024 | 6.15 | 6.37 | 6.03 | 6.31 | 6.31 | 103,300 |
| Feb 28, 2024 | 6.13 | 6.13 | 5.56 | 6.05 | 6.05 | 126,600 |
| Feb 27, 2024 | 5.46 | 6.53 | 5.46 | 6.18 | 6.18 | 121,600 |
| Feb 26, 2024 | 5.83 | 6.53 | 5.83 | 6.31 | 6.31 | 216,000 |
| Feb 23, 2024 | 4.53 | 5.93 | 4.50 | 5.85 | 5.85 | 1,148,800 |
| Feb 22, 2024 | 6.25 | 6.48 | 6.11 | 6.20 | 6.20 | 102,800 |
| Feb 21, 2024 | 6.59 | 6.84 | 6.14 | 6.29 | 6.29 | 51,200 |
| Feb 20, 2024 | 7.08 | 7.08 | 6.52 | 6.64 | 6.64 | 75,600 |
| Feb 16, 2024 | 7.20 | 7.38 | 7.06 | 7.09 | 7.09 | 37,200 |
| Feb 15, 2024 | 6.95 | 7.22 | 6.81 | 7.21 | 7.21 | 63,200 |
| Feb 14, 2024 | 6.74 | 6.96 | 6.66 | 6.94 | 6.94 | 55,500 |
| Feb 13, 2024 | 6.85 | 6.97 | 6.58 | 6.61 | 6.61 | 89,300 |
| Feb 12, 2024 | 7.04 | 7.31 | 6.96 | 7.10 | 7.10 | 50,000 |
| Feb 9, 2024 | 6.89 | 7.11 | 6.80 | 7.04 | 7.04 | 93,400 |
| Feb 8, 2024 | 6.63 | 6.94 | 6.55 | 6.89 | 6.89 | 61,500 |
| Feb 7, 2024 | 6.82 | 6.84 | 6.49 | 6.64 | 6.64 | 141,200 |
| Feb 6, 2024 | 6.90 | 7.03 | 6.70 | 6.89 | 6.89 | 90,900 |
| Feb 5, 2024 | 7.43 | 7.43 | 6.99 | 7.03 | 7.03 | 55,300 |
| Feb 2, 2024 | 7.01 | 7.48 | 7.00 | 7.45 | 7.45 | 106,000 |
| Feb 1, 2024 | 7.33 | 7.85 | 6.89 | 7.14 | 7.14 | 65,300 |
| Jan 31, 2024 | 7.64 | 7.69 | 7.22 | 7.26 | 7.26 | 89,500 |
| Jan 30, 2024 | 7.81 | 8.15 | 7.45 | 7.63 | 7.63 | 59,800 |
| Jan 29, 2024 | 7.76 | 7.84 | 7.63 | 7.75 | 7.75 | 26,600 |
| Jan 26, 2024 | 7.84 | 7.96 | 7.43 | 7.68 | 7.68 | 129,300 |
| Jan 25, 2024 | 7.79 | 7.95 | 7.41 | 7.64 | 7.64 | 54,300 |
| Jan 24, 2024 | 8.30 | 8.30 | 7.62 | 7.64 | 7.64 | 117,000 |
| Jan 23, 2024 | 8.15 | 8.22 | 7.91 | 8.19 | 8.19 | 90,800 |
| Jan 22, 2024 | 7.80 | 8.17 | 7.66 | 8.12 | 8.12 | 45,400 |
| Jan 19, 2024 | 8.00 | 8.00 | 7.59 | 7.76 | 7.76 | 291,800 |
| Jan 18, 2024 | 8.00 | 8.08 | 7.64 | 7.96 | 7.96 | 51,400 |
| Jan 17, 2024 | 7.82 | 8.06 | 7.69 | 7.95 | 7.95 | 57,400 |
| Jan 16, 2024 | 7.57 | 8.03 | 7.28 | 7.95 | 7.95 | 91,300 |
| Jan 12, 2024 | 8.12 | 8.13 | 7.57 | 7.98 | 7.98 | 34,300 |
| Jan 11, 2024 | 7.97 | 8.27 | 7.88 | 8.00 | 8.00 | 98,100 |
| Jan 10, 2024 | 8.03 | 8.05 | 7.72 | 7.98 | 7.98 | 52,400 |
| Jan 9, 2024 | 7.81 | 8.10 | 7.79 | 7.97 | 7.97 | 44,200 |
| Jan 8, 2024 | 7.37 | 8.18 | 7.35 | 8.00 | 8.00 | 95,100 |
| Jan 5, 2024 | 7.07 | 7.50 | 7.07 | 7.36 | 7.36 | 102,400 |
| Jan 4, 2024 | 6.97 | 7.50 | 6.90 | 7.14 | 7.14 | 154,000 |
| Jan 3, 2024 | 7.22 | 7.39 | 6.88 | 6.94 | 6.94 | 64,100 |
| Jan 2, 2024 | 7.48 | 7.54 | 6.97 | 7.19 | 7.19 | 136,000 |
| Dec 29, 2023 | 7.44 | 7.57 | 7.40 | 7.49 | 7.49 | 50,100 |
| Dec 28, 2023 | 7.60 | 7.84 | 7.50 | 7.51 | 7.51 | 62,700 |
| Dec 27, 2023 | 7.45 | 7.78 | 7.40 | 7.63 | 7.63 | 49,400 |
| Dec 26, 2023 | 7.36 | 7.50 | 7.33 | 7.40 | 7.40 | 72,700 |
| Dec 22, 2023 | 7.33 | 7.35 | 7.18 | 7.28 | 7.28 | 28,600 |
| Dec 21, 2023 | 7.23 | 7.50 | 7.15 | 7.26 | 7.26 | 98,700 |
| Dec 20, 2023 | 7.35 | 7.56 | 7.18 | 7.26 | 7.26 | 96,800 |
| Dec 19, 2023 | 7.35 | 7.70 | 7.26 | 7.38 | 7.38 | 218,700 |
| Dec 18, 2023 | 6.89 | 7.44 | 6.55 | 7.20 | 7.20 | 123,000 |
| Dec 15, 2023 | 6.63 | 7.00 | 6.50 | 6.82 | 6.82 | 223,800 |
| Dec 14, 2023 | 6.59 | 6.97 | 6.40 | 6.51 | 6.51 | 161,800 |
| Dec 13, 2023 | 6.23 | 6.63 | 5.84 | 6.57 | 6.57 | 88,900 |
| Dec 12, 2023 | 5.98 | 6.07 | 5.91 | 5.98 | 5.98 | 21,900 |
| Dec 11, 2023 | 5.94 | 6.06 | 5.74 | 5.95 | 5.95 | 38,300 |
| Dec 8, 2023 | 5.91 | 6.10 | 5.65 | 5.88 | 5.88 | 38,000 |
| Dec 7, 2023 | 5.89 | 5.91 | 5.70 | 5.88 | 5.88 | 35,300 |
| Dec 6, 2023 | 5.78 | 5.97 | 5.74 | 5.83 | 5.83 | 46,200 |
| Dec 5, 2023 | 5.69 | 5.78 | 5.48 | 5.77 | 5.77 | 59,800 |
| Dec 4, 2023 | 5.56 | 6.00 | 5.56 | 5.79 | 5.79 | 90,800 |
| Dec 1, 2023 | 5.07 | 5.62 | 4.98 | 5.61 | 5.61 | 58,500 |
| Nov 30, 2023 | 5.41 | 5.41 | 5.01 | 5.03 | 5.03 | 50,500 |
| Nov 29, 2023 | 5.50 | 5.62 | 5.40 | 5.44 | 5.44 | 53,700 |
| Nov 28, 2023 | 5.55 | 5.58 | 5.46 | 5.50 | 5.50 | 34,800 |
| Nov 27, 2023 | 5.44 | 5.88 | 5.32 | 5.52 | 5.52 | 23,600 |
| Nov 24, 2023 | 5.35 | 5.53 | 5.35 | 5.50 | 5.50 | 15,500 |
Related Tickers
INNV InnovAge Holding Corp.
4.8900
+5.62%
USPH U.S. Physical Therapy, Inc.
97.83
+0.92%
AUNA Auna SA
7.06
-0.84%
EHAB Enhabit, Inc.
7.56
+1.20%
AMS American Shared Hospital Services
3.1400
-0.63%
ASTH Astrana Health, Inc.
42.11
0.00%
BKD Brookdale Senior Living Inc.
5.48
+2.81%
MD Pediatrix Medical Group, Inc.
14.96
+1.42%
ENSG The Ensign Group, Inc.
146.36
-0.67%
CON Concentra Group Holdings Parent, Inc.
21.90
+1.96%