AdaptHealth Corp. AHCO
NASDAQ · United States · Health Services
$5.68+0.04 (+0.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.68 | +0.71% | $5.65 | $5.73 | $5.50 | 2.03M |
| 2026-09-30 | $5.64 | -0.53% | $5.69 | $5.72 | $5.53 | 2.08M |
| 2026-09-29 | $5.67 | +0.35% | $5.62 | $5.71 | $5.56 | 2.45M |
| 2026-09-28 | $5.65 | +0.18% | $5.64 | $5.71 | $5.53 | 1.59M |
| 2026-09-25 | $5.64 | +1.26% | $5.58 | $5.66 | $5.52 | 1.35M |
| 2026-09-24 | $5.57 | -2.28% | $5.65 | $5.76 | $5.56 | 2.10M |
| 2026-09-23 | $5.70 | -1.21% | $5.77 | $5.81 | $5.64 | 1.99M |
| 2026-09-22 | $5.77 | +0.35% | $5.79 | $5.89 | $5.72 | 2.76M |
| 2026-09-21 | $5.75 | +0.70% | $5.74 | $5.89 | $5.59 | 2.78M |
| 2026-09-18 | $5.71 | -0.87% | $5.76 | $5.87 | $5.68 | 4.98M |
| 2026-09-17 | $5.76 | -2.54% | $5.97 | $5.97 | $5.64 | 2.46M |
| 2026-09-16 | $5.91 | +1.55% | $5.82 | $6.07 | $5.78 | 2.53M |
| 2026-09-15 | $5.82 | -1.02% | $5.87 | $5.87 | $5.72 | 3.51M |
| 2026-09-14 | $5.88 | -2.97% | $6.13 | $6.24 | $5.86 | 3.72M |
| 2026-09-11 | $6.06 | +3.59% | $5.95 | $6.10 | $5.87 | 2.08M |
| 2026-09-10 | $5.85 | +2.63% | $5.75 | $5.91 | $5.71 | 3.23M |
| 2026-09-09 | $5.70 | -7.92% | $5.92 | $5.99 | $5.61 | 3.57M |
| 2026-09-08 | $6.19 | -4.62% | $6.48 | $6.52 | $6.11 | 2.89M |
| 2026-09-04 | $6.49 | +1.09% | $6.32 | $6.52 | $6.24 | 2.61M |
| 2026-09-03 | $6.42 | +6.29% | $6.12 | $6.45 | $6.03 | 3.21M |
| 2026-09-02 | $6.04 | +9.62% | $5.60 | $6.14 | $5.56 | 3.67M |
| 2026-09-01 | $5.51 | -1.43% | $5.58 | $5.70 | $5.45 | 2.38M |
| 2026-08-31 | $5.59 | -3.45% | $5.83 | $5.83 | $5.55 | 2.62M |
| 2026-08-28 | $5.79 | -0.17% | $5.80 | $5.89 | $5.77 | 1.76M |
| 2026-08-27 | $5.80 | +2.29% | $5.66 | $5.84 | $5.53 | 2.25M |
| 2026-08-26 | $5.67 | +3.47% | $5.47 | $5.68 | $5.39 | 2.26M |
| 2026-08-25 | $5.48 | -2.66% | $5.62 | $5.67 | $5.45 | 4.08M |
| 2026-08-24 | $5.63 | 0.00% | $5.63 | $5.66 | $5.55 | 1.74M |
| 2026-08-21 | $5.63 | +4.45% | $5.41 | $5.64 | $5.36 | 1.92M |
| 2026-08-20 | $5.39 | -4.77% | $5.61 | $5.70 | $5.32 | 2.69M |
| 2026-08-19 | $5.66 | -2.75% | $5.88 | $5.94 | $5.63 | 2.66M |
| 2026-08-18 | $5.82 | +0.17% | $5.80 | $5.95 | $5.72 | 3.16M |
| 2026-08-17 | $5.81 | 0.00% | $5.89 | $5.93 | $5.71 | 2.59M |
| 2026-08-14 | $5.81 | +1.93% | $5.70 | $5.91 | $5.69 | 2.35M |
| 2026-08-13 | $5.70 | -1.21% | $5.79 | $5.94 | $5.69 | 2.51M |
| 2026-08-12 | $5.77 | +2.12% | $5.61 | $5.86 | $5.57 | 4.28M |
| 2026-08-11 | $5.65 | +8.24% | $5.40 | $5.83 | $5.38 | 5.30M |
| 2026-08-10 | $5.22 | -8.26% | $5.59 | $5.61 | $5.21 | 7.45M |
| 2026-08-07 | $5.69 | -5.87% | $6.03 | $6.07 | $5.66 | 5.62M |
| 2026-08-06 | $6.05 | -6.93% | $6.44 | $6.46 | $5.89 | 10.71M |
| 2026-08-05 | $6.49 | -3.20% | $6.76 | $6.98 | $6.34 | 10.00M |
| 2026-08-04 | $6.71 | -38.04% | $6.68 | $7.03 | $6.14 | 19.05M |
| 2026-08-03 | $10.83 | +0.28% | $10.97 | $11.24 | $10.71 | 1.79M |
| 2026-07-31 | $10.80 | +1.12% | $10.62 | $10.81 | $10.44 | 746.00K |
| 2026-07-30 | $10.68 | -1.02% | $10.64 | $11.11 | $10.60 | 929.60K |
| 2026-07-29 | $10.79 | -3.83% | $11.22 | $11.25 | $10.68 | 928.70K |
| 2026-07-28 | $11.22 | +2.37% | $11.12 | $11.30 | $11.00 | 771.70K |
| 2026-07-27 | $10.96 | +1.86% | $10.66 | $11.13 | $10.66 | 967.30K |
| 2026-07-24 | $10.76 | +2.77% | $10.63 | $10.90 | $10.47 | 821.50K |
| 2026-07-23 | $10.47 | -3.77% | $10.80 | $10.83 | $10.37 | 1.02M |
| 2026-07-22 | $10.88 | -2.94% | $11.32 | $11.37 | $10.86 | 917.20K |
| 2026-07-21 | $11.21 | +2.09% | $11.55 | $11.70 | $11.00 | 1.74M |
| 2026-07-20 | $10.98 | +0.18% | $10.91 | $11.25 | $10.77 | 1.34M |
| 2026-07-17 | $10.96 | +0.55% | $10.81 | $11.03 | $10.80 | 747.80K |
| 2026-07-16 | $10.90 | +2.93% | $10.70 | $11.00 | $10.66 | 1.04M |
| 2026-07-15 | $10.59 | +3.93% | $10.27 | $10.74 | $10.13 | 1.24M |
| 2026-07-14 | $10.19 | -0.97% | $10.27 | $10.30 | $9.97 | 855.60K |
| 2026-07-13 | $10.29 | +0.68% | $10.24 | $10.53 | $10.23 | 1.05M |
| 2026-07-10 | $10.22 | +0.59% | $10.17 | $10.26 | $9.94 | 1.12M |
| 2026-07-09 | $10.16 | +1.70% | $9.93 | $10.18 | $9.74 | 981.20K |
| 2026-07-08 | $9.99 | -1.58% | $10.05 | $10.14 | $9.93 | 1.32M |
| 2026-07-07 | $10.15 | -1.17% | $10.40 | $10.46 | $10.14 | 949.60K |
| 2026-07-06 | $10.27 | -4.55% | $10.61 | $10.76 | $10.22 | 1.21M |
| 2026-07-02 | $10.76 | +1.51% | $10.60 | $10.83 | $10.60 | 729.70K |
| 2026-07-01 | $10.60 | +1.73% | $10.44 | $10.95 | $10.44 | 1.46M |
| 2026-06-30 | $10.42 | +2.06% | $10.21 | $10.47 | $9.91 | 1.57M |
| 2026-06-29 | $10.21 | -0.78% | $10.38 | $10.44 | $10.14 | 1.89M |
| 2026-06-26 | $10.29 | +2.69% | $10.05 | $10.32 | $9.91 | 4.33M |
| 2026-06-25 | $10.02 | -0.10% | $10.04 | $10.15 | $9.76 | 2.07M |
| 2026-06-24 | $10.03 | +3.40% | $9.70 | $10.22 | $9.68 | 2.44M |
| 2026-06-23 | $9.70 | +0.41% | $9.71 | $9.78 | $9.63 | 2.02M |
| 2026-06-22 | $9.66 | +0.10% | $9.66 | $9.73 | $9.56 | 1.39M |
| 2026-06-18 | $9.65 | +1.26% | $9.55 | $9.70 | $9.53 | 2.32M |
| 2026-06-17 | $9.53 | -6.02% | $10.14 | $10.14 | $9.44 | 2.34M |
| 2026-06-16 | $10.14 | +1.81% | $9.99 | $10.43 | $9.99 | 1.44M |
| 2026-06-15 | $9.96 | -1.97% | $10.17 | $10.19 | $9.90 | 1.23M |
| 2026-06-12 | $10.16 | +0.59% | $10.10 | $10.27 | $10.10 | 769.40K |
| 2026-06-11 | $10.10 | +1.71% | $9.92 | $10.16 | $9.76 | 904.60K |
| 2026-06-10 | $9.93 | +1.22% | $9.89 | $10.11 | $9.81 | 906.90K |
| 2026-06-09 | $9.81 | +1.66% | $9.68 | $9.92 | $9.67 | 895.30K |
| 2026-06-08 | $9.65 | -2.43% | $9.89 | $9.93 | $9.59 | 908.10K |
| 2026-06-05 | $9.89 | +1.64% | $9.83 | $10.07 | $9.76 | 920.40K |
| 2026-06-04 | $9.73 | +0.10% | $9.85 | $9.96 | $9.65 | 1.25M |
| 2026-06-03 | $9.72 | +0.73% | $9.69 | $9.77 | $9.52 | 1.53M |
| 2026-06-02 | $9.65 | -2.82% | $9.83 | $9.98 | $9.59 | 1.80M |
| 2026-06-01 | $9.93 | -1.97% | $10.06 | $10.15 | $9.72 | 1.94M |
| 2026-05-29 | $10.13 | -2.13% | $10.32 | $10.39 | $10.06 | 1.45M |
| 2026-05-28 | $10.35 | -0.10% | $10.31 | $10.39 | $10.05 | 1.50M |
| 2026-05-27 | $10.36 | 0.00% | $10.39 | $10.50 | $10.24 | 825.80K |
| 2026-05-26 | $10.36 | -0.86% | $10.40 | $10.53 | $10.24 | 826.70K |