Dark

AHCO
AdaptHealth Corp. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:59 PM EDT

5.68USD+0.531%(+0.03)2,453,719

5.67Bid 5.69Ask 0.02Spread

Pre-market

0.00USD-100.000%(-5.65)0

After-hours

Sep 28, 2026 4:03:30 PM EDT

5.67USD+0.177%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	5.6600	5.7000	5.5600	5.6800	+0.531%	2,453,719	0.000%
2026-09-28	5.6400	5.7100	5.5300	5.6500	+0.177%	1,589,553	+0.531%
2026-09-25	5.5800	5.6650	5.5200	5.6400	+1.257%	1,354,335	+0.709%
2026-09-24	5.6500	5.7550	5.5600	5.5700	-2.281%	2,097,944	+1.975%
2026-09-23	5.7700	5.8100	5.6400	5.7000	-1.213%	1,986,530	-0.351%
2026-09-22	5.7900	5.8900	5.7150	5.7700	+0.348%	2,763,355	-1.560%
2026-09-21	5.7400	5.8900	5.5920	5.7500	+0.701%	2,779,907	-1.217%
2026-09-18	5.7600	5.8700	5.6800	5.7100	-0.868%	4,977,191	-0.525%
2026-09-17	5.9700	5.9700	5.6450	5.7600	-2.538%	2,458,141	-1.389%
2026-09-16	5.8200	6.0750	5.7801	5.9100	+1.546%	2,534,263	-3.892%
2026-09-15	5.8700	5.8720	5.7200	5.8200	-1.020%	3,513,388	-2.405%
2026-09-14	6.1300	6.2400	5.8550	5.8800	-2.970%	3,721,517	-3.401%
2026-09-11	5.9500	6.1000	5.8700	6.0600	+3.590%	2,082,099	-6.271%
2026-09-10	5.7500	5.9100	5.7100	5.8500	+2.632%	3,225,866	-2.906%
2026-09-09	5.9200	5.9900	5.6050	5.7000	-7.916%	3,573,403	-0.351%
2026-09-08	6.4800	6.5200	6.1050	6.1900	-4.622%	2,893,747	-8.239%
2026-09-04	6.3200	6.5200	6.2425	6.4900	+1.090%	2,614,814	-12.481%
2026-09-03	6.1200	6.4550	6.0300	6.4200	+6.291%	3,210,980	-11.526%
2026-09-02	5.6000	6.1400	5.5600	6.0400	+9.619%	3,666,612	-5.960%
2026-09-01	5.5800	5.7041	5.4550	5.5100	-1.431%	2,377,500	+3.085%
2026-08-31	5.8300	5.8300	5.5450	5.5900	-3.454%	2,615,864	+1.610%
2026-08-28	5.8000	5.8850	5.7700	5.7900	-0.172%	1,759,261	-1.900%
2026-08-27	5.6600	5.8350	5.5300	5.8000	+2.293%	2,251,935	-2.069%
2026-08-26	5.4700	5.6850	5.3900	5.6700	+3.467%	2,255,904	+0.176%
2026-08-25	5.6200	5.6700	5.4500	5.4800	-2.664%	4,082,915	+3.650%
2026-08-24	5.6300	5.6600	5.5550	5.6300	0.000%	1,743,531	+0.888%
2026-08-21	5.4100	5.6400	5.3600	5.6300	+4.453%	1,918,428	+0.888%
2026-08-20	5.6100	5.6950	5.3200	5.3900	-4.770%	2,693,879	+5.380%
2026-08-19	5.8800	5.9400	5.6300	5.6600	-2.749%	2,664,781	+0.353%
2026-08-18	5.8000	5.9500	5.7200	5.8200	+0.172%	3,159,126	-2.405%
2026-08-17	5.8900	5.9300	5.7100	5.8100	0.000%	2,588,117	-2.238%
2026-08-14	5.7000	5.9050	5.6900	5.8100	+1.930%	2,351,306	-2.238%
2026-08-13	5.7900	5.9400	5.6900	5.7000	-1.213%	2,512,828	-0.351%
2026-08-12	5.6100	5.8600	5.5700	5.7700	+2.124%	4,282,074	-1.560%
2026-08-11	5.4000	5.8300	5.3750	5.6500	+8.238%	5,296,610	+0.531%
2026-08-10	5.5900	5.6100	5.2100	5.2200	-8.260%	7,446,327	+8.812%
2026-08-07	6.0300	6.0700	5.6650	5.6900	-5.873%	5,621,046	-0.176%
2026-08-06	6.4400	6.4600	5.8900	6.0450	-6.928%	10,705,787	-6.038%
2026-08-05	6.7600	6.9800	6.3450	6.4950	-3.204%	9,996,027	-12.548%
2026-08-04	6.6750	7.0300	6.1400	6.7100	-38.042%	19,045,267	-15.350%
2026-08-03	10.9700	11.2400	10.7100	10.8300	+0.278%	1,793,485	-47.553%
2026-07-31	10.6200	10.8100	10.4400	10.8000	+1.124%	745,994	-47.407%
2026-07-30	10.6400	11.1100	10.6000	10.6800	-1.019%	929,591	-46.816%
2026-07-29	11.2200	11.2500	10.6800	10.7900	-3.832%	928,725	-47.359%
2026-07-28	11.1200	11.2950	11.0000	11.2200	+2.372%	771,748	-49.376%
2026-07-27	10.6620	11.1300	10.6620	10.9600	+1.859%	967,288	-48.175%
2026-07-24	10.6300	10.9000	10.4700	10.7600	+2.770%	821,521	-47.212%
2026-07-23	10.8000	10.8300	10.3700	10.4700	-3.768%	1,022,226	-45.750%
2026-07-22	11.3200	11.3700	10.8600	10.8800	-2.944%	917,232	-47.794%
2026-07-21	11.5500	11.7000	11.0000	11.2100	+2.095%	1,736,419	-49.331%
2026-07-20	10.9100	11.2500	10.7700	10.9800	+0.182%	1,336,509	-48.270%
2026-07-17	10.8100	11.0300	10.7950	10.9600	+0.550%	747,949	-48.175%
2026-07-16	10.7000	11.0000	10.6600	10.9000	+2.927%	1,044,935	-47.890%
2026-07-15	10.2700	10.7400	10.1300	10.5900	+3.925%	1,241,814	-46.364%
2026-07-14	10.2700	10.2950	9.9700	10.1900	-0.972%	847,404	-44.259%
2026-07-13	10.2400	10.5300	10.2345	10.2900	+0.685%	1,054,421	-44.801%
2026-07-10	10.1700	10.2600	9.9450	10.2200	+0.591%	1,117,169	-44.423%
2026-07-09	9.9300	10.1800	9.7400	10.1600	+1.702%	981,210	-44.094%
2026-07-08	10.0500	10.1350	9.9300	9.9900	-1.576%	1,315,887	-43.143%
2026-07-07	10.4000	10.4600	10.1400	10.1500	-1.168%	949,637	-44.039%
2026-07-06	10.6100	10.7600	10.2228	10.2700	-4.554%	1,207,197	-44.693%
2026-07-02	10.6000	10.8300	10.6000	10.7600	+1.509%	729,683	-47.212%
2026-07-01	10.4400	10.9500	10.4400	10.6000	+1.727%	1,461,103	-46.415%
2026-06-30	10.2100	10.4650	9.9100	10.4200	+2.057%	1,570,883	-45.489%
2026-06-29	10.3800	10.4400	10.1400	10.2100	-0.777%	1,889,047	-44.368%
2026-06-26	10.0500	10.3200	9.9100	10.2900	+2.695%	4,334,830	-44.801%
2026-06-25	10.0400	10.1500	9.7600	10.0200	-0.100%	2,068,920	-43.313%
2026-06-24	9.7000	10.2200	9.6800	10.0300	+3.402%	2,434,997	-43.370%
2026-06-23	9.7100	9.7850	9.6300	9.7000	+0.414%	2,019,887	-41.443%
2026-06-22	9.6600	9.7300	9.5550	9.6600	+0.104%	1,394,600	-41.201%
2026-06-18	9.5500	9.7000	9.5300	9.6500	+1.259%	2,315,746	-41.140%
2026-06-17	10.1400	10.1400	9.4450	9.5300	-6.016%	2,337,719	-40.399%
2026-06-16	9.9900	10.4300	9.9900	10.1400	+1.807%	1,439,017	-43.984%
2026-06-15	10.1700	10.1950	9.8950	9.9600	-1.969%	1,225,634	-42.972%
2026-06-12	10.1000	10.2750	10.0950	10.1600	+0.594%	769,496	-44.094%
2026-06-11	9.9200	10.1600	9.7600	10.1000	+1.712%	904,592	-43.762%
2026-06-10	9.8900	10.1100	9.8050	9.9300	+1.223%	906,855	-42.800%
2026-06-09	9.6800	9.9199	9.6700	9.8100	+1.658%	895,336	-42.100%
2026-06-08	9.8900	9.9250	9.5900	9.6500	-2.427%	908,108	-41.140%
2026-06-05	9.8300	10.0700	9.7600	9.8900	+1.644%	920,387	-42.568%
2026-06-04	9.8500	9.9600	9.6450	9.7300	+0.103%	1,245,802	-41.624%
2026-06-03	9.6950	9.7650	9.5150	9.7200	+0.725%	1,526,347	-41.564%
2026-06-02	9.8300	9.9800	9.5900	9.6500	-2.820%	1,798,246	-41.140%
2026-06-01	10.0600	10.1500	9.7200	9.9300	-1.974%	1,944,703	-42.800%
2026-05-29	10.3200	10.3900	10.0600	10.1300	-2.126%	1,451,889	-43.929%
2026-05-28	10.3100	10.3900	10.0500	10.3500	-0.097%	1,503,040	-45.121%
2026-05-27	10.3900	10.5000	10.2450	10.3600	0.000%	825,773	-45.174%
2026-05-26	10.4000	10.5300	10.2400	10.3600	-0.861%	826,663	-45.174%
2026-05-22	10.5300	10.5700	10.3850	10.4500	-0.760%	730,698	-45.646%
2026-05-21	10.3900	10.5650	10.1097	10.5300	+0.477%	755,237	-46.059%
2026-05-20	10.3500	10.5650	10.1800	10.4800	+1.256%	1,101,678	-45.802%
2026-05-19	10.7200	10.7200	10.2600	10.3500	-3.451%	1,387,628	-45.121%
2026-05-18	10.7000	11.0300	10.6550	10.7200	+0.563%	1,342,146	-47.015%
2026-05-15	10.7800	10.7800	10.5600	10.6600	-0.745%	1,130,695	-46.717%
2026-05-14	10.7300	10.9499	10.6600	10.7400	-0.648%	1,247,173	-47.114%
2026-05-13	11.1900	11.2400	10.7700	10.8100	-3.911%	1,863,654	-47.456%
2026-05-12	11.2600	11.5400	10.9400	11.2500	+0.089%	1,869,444	-49.511%
2026-05-11	11.4900	11.6350	11.1650	11.2400	-0.531%	1,838,509	-49.466%
2026-05-08	11.7500	11.9050	11.2350	11.3000	-3.666%	1,484,519	-49.735%
2026-05-07	11.4800	11.9200	11.3700	11.7300	+2.715%	1,953,026	-51.577%
2026-05-06	11.7100	12.2150	11.3600	11.4200	-2.809%	2,346,136	-50.263%
2026-05-05	10.9800	12.1300	10.8000	11.7500	-9.893%	4,741,496	-51.660%
2026-05-04	13.0900	13.4300	12.9950	13.0400	-0.987%	1,499,356	-56.442%
2026-05-01	13.1300	13.3000	13.0200	13.1700	+0.458%	1,128,397	-56.872%
2026-04-30	12.9700	13.1800	12.8500	13.1100	+0.229%	925,087	-56.674%
2026-04-29	13.2700	13.4000	12.9650	13.0800	-2.242%	1,178,478	-56.575%
2026-04-28	13.0900	13.3900	13.0900	13.3800	+2.294%	1,010,096	-57.549%
2026-04-27	12.8000	13.3000	12.8000	13.0800	+2.188%	1,274,851	-56.575%
2026-04-24	12.6500	12.9400	12.5650	12.8000	+0.550%	1,280,104	-55.625%
2026-04-23	12.7400	12.8000	12.5600	12.7300	+0.157%	1,146,187	-55.381%
2026-04-22	12.2200	12.7600	12.1900	12.7100	+4.609%	1,534,031	-55.311%
2026-04-21	12.7100	12.7500	12.1100	12.1500	-4.104%	1,468,165	-53.251%
2026-04-20	12.6000	12.8600	12.5400	12.6700	+0.079%	1,037,370	-55.170%
2026-04-17	12.6550	12.8450	12.5600	12.6600	+0.636%	1,348,517	-55.134%
2026-04-16	12.5900	12.7000	12.2550	12.5800	-0.553%	1,451,250	-54.849%
2026-04-15	12.7700	12.8700	12.5300	12.6500	-0.940%	1,536,454	-55.099%
2026-04-14	12.3000	12.8300	12.2900	12.7700	+3.653%	1,352,366	-55.521%
2026-04-13	12.2600	12.5500	11.8200	12.3200	+1.233%	1,353,924	-53.896%
2026-04-10	12.2700	12.3500	12.1000	12.1700	-0.409%	644,867	-53.328%
2026-04-09	12.0800	12.2700	11.8350	12.2200	+0.328%	968,643	-53.519%
2026-04-08	12.2300	12.3600	12.1200	12.1800	+2.010%	1,177,786	-53.366%
2026-04-07	11.6900	12.1300	11.6900	11.9400	-1.077%	929,056	-52.429%
2026-04-06	11.9800	12.2800	11.9300	12.0700	+0.333%	720,653	-52.941%
2026-04-02	11.8600	12.0900	11.7500	12.0300	+1.433%	1,057,000	-52.785%
2026-04-01	11.9000	12.0200	11.6200	11.8600	-0.336%	1,095,552	-52.108%
2026-03-31	11.4800	11.9800	11.4550	11.9000	+5.403%	2,191,079	-52.269%
2026-03-30	11.2000	11.5625	10.9901	11.2900	+0.804%	2,419,044	-49.690%
2026-03-27	11.3400	11.3700	11.0750	11.2000	-1.840%	772,588	-49.286%
2026-03-26	11.3000	11.6300	11.2493	11.4100	+0.176%	978,415	-50.219%
2026-03-25	11.5400	11.7500	11.2700	11.3900	-0.784%	1,532,142	-50.132%
2026-03-24	10.4600	11.6900	10.4100	11.4800	+10.704%	2,812,149	-50.523%
2026-03-23	10.1100	10.6299	10.0100	10.3700	+4.642%	1,598,283	-45.227%
2026-03-20	10.0700	10.0725	9.8100	9.9100	-1.687%	2,888,792	-42.684%
2026-03-19	10.4500	10.6625	9.8722	10.0800	-3.725%	945,961	-43.651%
2026-03-18	10.3700	10.7050	10.2200	10.4700	+0.191%	1,256,977	-45.750%
2026-03-17	10.4400	10.8000	10.4250	10.4500	+0.288%	1,010,357	-45.646%
2026-03-16	10.6400	10.8800	10.4000	10.4200	-1.652%	1,169,953	-45.489%
2026-03-13	10.2500	10.6150	10.1000	10.5950	+8.667%	1,985,852	-46.390%
2026-03-12	9.6000	9.8350	9.5500	9.7500	0.000%	2,028,120	-41.744%
2026-03-11	9.6900	9.8100	9.6300	9.7500	+0.515%	1,691,937	-41.744%
2026-03-10	9.8000	9.9800	9.5800	9.7000	+0.310%	2,747,100	-41.443%
2026-03-09	9.3400	9.7150	9.1000	9.6700	+1.897%	2,393,919	-41.262%
2026-03-06	9.4100	9.6200	9.2400	9.4900	-1.146%	1,299,655	-40.148%
2026-03-05	9.5100	9.7100	9.3100	9.6000	-0.724%	2,088,737	-40.833%
2026-03-04	9.6100	9.8100	9.5000	9.6700	+2.872%	1,037,840	-41.262%
2026-03-03	9.4100	9.5400	9.0350	9.4000	-2.490%	1,375,522	-39.574%
2026-03-02	9.2500	9.7250	9.1933	9.6400	+5.355%	1,339,065	-41.079%
2026-02-27	8.9400	9.2400	8.7700	9.1500	+0.771%	1,299,906	-37.923%
2026-02-26	9.3500	9.3500	8.8400	9.0800	-2.680%	1,960,040	-37.445%
2026-02-25	8.8200	9.4950	8.7500	9.3300	+5.364%	2,890,502	-39.121%
2026-02-24	10.0500	10.1650	8.5050	8.8550	-13.946%	4,166,757	-35.855%
2026-02-23	10.2900	10.4400	10.1300	10.2900	-0.484%	1,303,263	-44.801%
2026-02-20	10.0500	10.3600	9.9300	10.3400	+2.886%	1,047,923	-45.068%
2026-02-19	10.1950	10.2600	9.9500	10.0500	-2.899%	982,283	-43.483%
2026-02-18	10.2300	10.4900	10.2300	10.3500	+0.485%	1,343,168	-45.121%
2026-02-17	10.2200	10.4600	10.2000	10.3000	+0.980%	762,042	-44.854%
2026-02-13	10.1900	10.3300	10.0600	10.2000	+1.090%	628,373	-44.314%
2026-02-12	10.4500	10.5000	9.9700	10.0900	-4.269%	860,415	-43.707%
2026-02-11	10.6400	10.7050	10.4200	10.5400	-0.940%	864,618	-46.110%
2026-02-10	10.6800	10.8700	10.5800	10.6400	-0.746%	1,146,193	-46.617%
2026-02-09	10.5700	10.9300	10.3300	10.7200	+0.657%	1,003,477	-47.015%
2026-02-06	10.3700	10.7650	10.3300	10.6500	+1.525%	1,042,855	-46.667%
2026-02-05	10.0800	10.7400	10.0800	10.4900	+4.586%	1,375,038	-45.853%
2026-02-04	10.0500	10.2300	9.8600	10.0300	+0.703%	893,281	-43.370%
2026-02-03	10.1000	10.2500	9.8250	9.9600	-1.386%	721,992	-42.972%
2026-02-02	10.0700	10.2600	9.9850	10.1000	+0.498%	883,891	-43.762%
2026-01-30	9.7500	10.1150	9.7500	10.0500	+2.656%	957,302	-43.483%
2026-01-29	9.6600	9.8500	9.4600	9.7900	+1.767%	748,738	-41.982%
2026-01-28	10.0800	10.0800	9.5500	9.6200	-4.374%	949,844	-40.956%
2026-01-27	10.0800	10.1850	10.0150	10.0600	-1.662%	850,500	-43.539%
2026-01-26	10.0900	10.3600	9.9200	10.2300	+1.388%	823,982	-44.477%
2026-01-23	10.4400	10.4400	9.8800	10.0900	-3.905%	713,600	-43.707%
2026-01-22	10.5900	10.8700	10.4750	10.5000	-0.190%	1,004,648	-45.905%
2026-01-21	10.4300	10.6400	10.3400	10.5200	+1.154%	858,405	-46.008%
2026-01-20	10.4700	10.6000	10.3200	10.4000	-1.979%	832,297	-45.385%
2026-01-16	10.7000	10.9200	10.5100	10.6100	-0.282%	779,144	-46.466%
2026-01-15	10.5500	10.8500	10.4000	10.6400	+0.949%	790,895	-46.617%
2026-01-14	10.6100	10.7000	10.4800	10.5400	-0.660%	652,901	-46.110%
2026-01-13	10.6800	10.7300	10.4700	10.6100	+0.094%	756,950	-46.466%
2026-01-12	10.4600	10.6750	10.3050	10.6000	+1.049%	829,091	-46.415%
2026-01-09	10.6200	10.8150	10.2350	10.4900	-1.224%	727,187	-45.853%
2026-01-08	10.4100	10.7350	10.4100	10.6200	+1.143%	709,035	-46.516%
2026-01-07	10.0800	10.5100	10.0800	10.5000	+4.167%	1,091,266	-45.905%
2026-01-06	9.7500	10.2300	9.6950	10.0800	+3.067%	1,354,890	-43.651%
2026-01-05	9.6300	9.8000	9.5300	9.7800	+1.138%	870,322	-41.922%
2026-01-02	9.9500	10.0350	9.6200	9.6700	-2.912%	1,062,818	-41.262%
2025-12-31	10.1200	10.1700	9.9401	9.9600	-1.581%	973,106	-42.972%
2025-12-30	10.3750	10.3750	10.0300	10.1200	-0.492%	908,692	-43.874%
2025-12-29	10.2700	10.2700	10.1300	10.1700	-0.780%	890,269	-44.149%
2025-12-26	10.2900	10.3900	10.1900	10.2500	+0.098%	1,090,573	-44.585%
2025-12-24	10.1300	10.3250	10.0800	10.2400	+1.286%	431,257	-44.531%
2025-12-23	10.1800	10.2900	10.0600	10.1100	-1.749%	779,285	-43.818%
2025-12-22	9.9700	10.3800	9.9500	10.2900	+3.210%	987,377	-44.801%
2025-12-19	10.1200	10.2250	9.9200	9.9700	-2.542%	3,657,131	-43.029%
2025-12-18	10.5000	10.6150	10.1900	10.2300	-2.385%	916,119	-44.477%
2025-12-17	10.2600	10.5500	10.2093	10.4800	+1.256%	1,037,339	-45.802%
2025-12-16	10.2500	10.4850	10.1436	10.3500	+0.779%	1,059,327	-45.121%
2025-12-15	10.4200	10.5350	10.1800	10.2700	-1.250%	1,233,975	-44.693%
2025-12-12	10.2400	10.4600	10.1301	10.4000	+1.463%	817,621	-45.385%
2025-12-11	10.2650	10.5600	10.2100	10.2500	-0.389%	1,268,622	-44.585%
2025-12-10	9.7900	10.4700	9.6800	10.2900	+8.430%	3,041,818	-44.801%
2025-12-09	9.3800	9.5700	9.3600	9.4900	+1.065%	659,978	-40.148%
2025-12-08	9.4800	9.5700	9.2700	9.3900	-0.318%	916,270	-39.510%
2025-12-05	9.3200	9.5600	9.2800	9.4200	+0.426%	506,703	-39.703%
2025-12-04	9.2700	9.5400	9.2700	9.3800	+0.428%	968,484	-39.446%
2025-12-03	9.4300	9.6000	9.3200	9.3400	-0.954%	979,720	-39.186%
2025-12-02	9.7600	9.8400	9.3100	9.4300	-3.282%	1,101,039	-39.767%
2025-12-01	9.5400	9.8250	9.5400	9.7500	+0.932%	1,192,109	-41.744%
2025-11-28	9.6700	9.8200	9.5400	9.6600	+0.520%	412,233	-41.201%
2025-11-26	9.7000	9.8450	9.5900	9.6100	-0.723%	1,176,228	-40.895%
2025-11-25	9.9400	10.2100	9.4800	9.6800	-1.826%	1,778,075	-41.322%
2025-11-24	9.5800	9.8800	9.4541	9.8600	+2.815%	1,230,939	-42.394%
2025-11-21	9.1200	9.7100	9.1000	9.5900	+5.269%	1,017,974	-40.772%
2025-11-20	9.1900	9.3550	9.0100	9.1100	+0.110%	866,658	-37.651%
2025-11-19	9.1000	9.1750	8.9900	9.1000	0.000%	699,899	-37.582%
2025-11-18	9.2800	9.3000	9.0200	9.1000	-2.465%	844,600	-37.582%
2025-11-17	9.1900	9.5550	9.0700	9.3300	+1.523%	954,512	-39.121%
2025-11-14	9.2900	9.3000	9.0800	9.1900	-1.501%	592,473	-38.194%
2025-11-13	9.2000	9.5000	9.2000	9.3300	+0.107%	717,004	-39.121%
2025-11-12	9.4800	9.6700	9.2800	9.3200	-2.306%	1,055,446	-39.056%
2025-11-11	9.4200	9.8050	9.3400	9.5400	+1.489%	622,485	-40.461%
2025-11-10	9.4600	9.5300	9.3300	9.4000	-1.053%	685,970	-39.574%
2025-11-07	9.6000	9.8400	9.4500	9.5000	-1.145%	844,224	-40.211%
2025-11-06	10.2700	10.3500	9.5650	9.6100	-7.060%	1,122,126	-40.895%
2025-11-05	10.6500	10.6700	9.9000	10.3400	-3.093%	1,746,640	-45.068%
2025-11-04	9.6400	10.6800	9.5300	10.6700	+17.382%	4,439,330	-46.767%
2025-11-03	9.0100	9.2100	8.8600	9.0900	+1.112%	1,727,590	-37.514%
2025-10-31	8.8900	9.1600	8.8150	8.9900	+0.447%	1,064,891	-36.819%
2025-10-30	9.0600	9.1700	8.8800	8.9500	-2.399%	900,947	-36.536%
2025-10-29	9.4300	9.5000	9.0650	9.1700	-3.168%	769,693	-38.059%
2025-10-28	9.4200	9.5600	9.2700	9.4700	+0.638%	880,861	-40.021%
2025-10-27	9.4000	9.4950	9.3350	9.4100	+0.427%	647,199	-39.639%
2025-10-24	9.3600	9.4400	9.2850	9.3700	+1.517%	705,507	-39.381%
2025-10-23	9.4400	9.5100	9.2000	9.2300	-2.225%	755,230	-38.462%
2025-10-22	9.6700	9.6700	9.3800	9.4400	-1.973%	620,588	-39.831%
2025-10-21	9.4700	9.7050	9.4150	9.6300	+1.690%	987,140	-41.018%
2025-10-20	9.1900	9.5900	9.1500	9.4700	+3.611%	909,964	-40.021%
2025-10-17	9.0950	9.2200	8.9900	9.1400	+0.110%	670,110	-37.856%
2025-10-16	9.1900	9.3900	9.0800	9.1300	-0.761%	799,187	-37.788%
2025-10-15	9.0900	9.2400	9.0600	9.2000	+1.770%	636,674	-38.261%
2025-10-14	8.6500	9.0500	8.6200	9.0400	+3.908%	611,123	-37.168%
2025-10-13	8.8500	8.9700	8.6900	8.7000	0.000%	639,471	-34.713%
2025-10-10	9.0300	9.1200	8.6900	8.7000	-2.902%	952,357	-34.713%
2025-10-09	8.9600	9.0950	8.8550	8.9600	0.000%	410,281	-36.607%
2025-10-08	9.0500	9.0700	8.8900	8.9600	-0.665%	418,524	-36.607%
2025-10-07	8.9500	9.0600	8.9200	9.0200	+0.670%	740,132	-37.029%
2025-10-06	9.1750	9.2500	8.9400	8.9600	-1.430%	787,566	-36.607%
2025-10-03	9.4050	9.6500	9.0750	9.0900	-3.708%	1,374,174	-37.514%
2025-10-02	9.1100	9.4550	9.0700	9.4400	+3.622%	889,278	-39.831%
2025-10-01	8.9100	9.1500	8.8450	9.1100	+1.788%	942,082	-37.651%
2025-09-30	8.6700	8.9650	8.6590	8.9500	+3.111%	874,727	-36.536%
2025-09-29	8.9300	8.9750	8.6200	8.6800	-2.362%	845,356	-34.562%
2025-09-26	8.7200	9.0100	8.7200	8.8900	+1.833%	722,465	-36.108%
2025-09-25	8.8500	8.9050	8.6450	8.7300	-2.458%	1,125,818	-34.937%
2025-09-24	8.9900	9.0500	8.8550	8.9500	-0.223%	526,654	-36.536%
2025-09-23	8.9800	9.2900	8.8650	8.9700	+1.356%	907,146	-36.678%
2025-09-22	8.8300	8.9400	8.7600	8.8500	-0.450%	941,219	-35.819%
2025-09-19	9.2200	9.2600	8.8700	8.8900	-3.579%	2,662,961	-36.108%
2025-09-18	8.9100	9.2300	8.8900	9.2200	+3.479%	1,207,314	-38.395%
2025-09-17	9.2700	9.4200	8.8900	8.9100	-3.362%	1,038,594	-36.251%
2025-09-16	9.0800	9.3000	9.0000	9.2200	+1.207%	1,090,002	-38.395%
2025-09-15	9.3200	9.3747	9.1000	9.1100	-1.938%	1,126,893	-37.651%
2025-09-12	9.4700	9.5000	9.2650	9.2900	-2.518%	796,831	-38.859%
2025-09-11	9.1500	9.5900	9.1500	9.5300	+4.039%	1,367,086	-40.399%
2025-09-10	9.1700	9.2950	9.0750	9.1600	-0.758%	615,049	-37.991%
2025-09-09	9.4800	9.5200	9.2200	9.2300	-2.017%	860,824	-38.462%
2025-09-08	9.5500	9.5500	9.2200	9.4200	-0.946%	898,740	-39.703%
2025-09-05	9.2000	9.5400	9.1401	9.5100	+3.257%	1,369,454	-40.273%
2025-09-04	9.1400	9.2100	8.9500	9.2100	+1.320%	805,072	-38.328%
2025-09-03	9.1000	9.1700	8.9550	9.0900	-0.656%	1,037,755	-37.514%
2025-09-02	9.3400	9.4900	9.1300	9.1500	-3.583%	1,068,118	-37.923%
2025-08-29	9.2400	9.6400	9.1300	9.4900	+2.706%	1,096,802	-40.148%
2025-08-28	9.3000	9.3400	9.1050	9.2400	+0.326%	790,481	-38.528%
2025-08-27	9.1500	9.3100	9.1033	9.2100	0.000%	618,333	-38.328%
2025-08-26	9.1600	9.2850	9.1300	9.2100	-0.217%	808,697	-38.328%
2025-08-25	9.5500	9.5500	9.1400	9.2300	-3.954%	875,227	-38.462%
2025-08-22	9.3600	9.9500	9.3200	9.6100	+3.112%	1,382,676	-40.895%
2025-08-21	9.3000	9.4800	9.2850	9.3200	-0.107%	555,659	-39.056%
2025-08-20	9.4500	9.4500	9.2146	9.3300	-1.270%	576,996	-39.121%
2025-08-19	9.3900	9.5650	9.3300	9.4500	+0.746%	724,110	-39.894%
2025-08-18	9.5700	9.6400	9.3700	9.3800	-1.107%	905,675	-39.446%
2025-08-15	9.6200	9.6200	9.4100	9.4850	-0.053%	688,461	-40.116%
2025-08-14	9.4600	9.5900	9.3600	9.4900	-2.667%	879,670	-40.148%
2025-08-13	9.6300	10.3700	9.6000	9.7500	+2.201%	1,949,746	-41.744%
2025-08-12	9.4000	9.5700	9.2650	9.5400	+2.251%	1,108,373	-40.461%
2025-08-11	9.2700	9.4200	9.1600	9.3300	+1.523%	906,124	-39.121%
2025-08-08	9.3400	9.3700	9.0300	9.1900	-0.970%	1,004,130	-38.194%
2025-08-07	9.9300	9.9400	9.1400	9.2800	-5.787%	1,400,726	-38.793%
2025-08-06	10.1000	10.2000	9.8100	9.8500	-2.572%	1,684,466	-42.335%
2025-08-05	9.1100	10.1400	9.0200	10.1100	+10.977%	3,491,707	-43.818%
2025-08-04	8.7400	9.2700	8.6000	9.1100	+4.114%	1,499,619	-37.651%
2025-08-01	8.9000	9.0800	8.5750	8.7500	-2.453%	1,238,734	-35.086%
2025-07-31	9.0500	9.1600	8.8100	8.9700	-1.752%	1,082,482	-36.678%
2025-07-30	9.3300	9.4500	9.1000	9.1300	-2.144%	997,063	-37.788%
2025-07-29	9.5900	9.5900	9.2600	9.3300	-2.711%	799,261	-39.121%
2025-07-28	9.4900	9.6700	9.3200	9.5900	+1.589%	1,053,153	-40.772%
2025-07-25	9.2800	9.4700	9.0750	9.4400	+2.386%	699,817	-39.831%
2025-07-24	9.6000	9.6500	9.1800	9.2200	-4.357%	1,332,236	-38.395%
2025-07-23	9.4800	9.6500	9.3850	9.6400	+1.688%	921,487	-41.079%
2025-07-22	9.2700	9.6400	9.1700	9.4800	+3.607%	1,426,324	-40.084%
2025-07-21	9.2300	9.4300	9.0800	9.1500	-0.759%	733,010	-37.923%
2025-07-18	9.3800	9.3800	9.1000	9.2200	+0.217%	1,028,089	-38.395%
2025-07-17	8.8100	9.3900	8.8000	9.2000	+0.767%	1,037,534	-38.261%
2025-07-16	9.0000	9.1400	8.7800	9.1300	+2.240%	1,016,428	-37.788%
2025-07-15	9.1800	9.2250	8.9300	8.9300	-2.617%	948,357	-36.394%
2025-07-14	9.1900	9.2200	9.0500	9.1700	-0.542%	793,641	-38.059%
2025-07-11	9.3400	9.4200	9.1700	9.2200	-2.434%	848,976	-38.395%
2025-07-10	9.2500	9.6000	9.1300	9.4500	+2.273%	1,007,620	-39.894%
2025-07-09	9.5500	9.6000	9.1100	9.2400	-3.043%	865,081	-38.528%
2025-07-08	9.2800	9.6300	9.1850	9.5300	+3.027%	1,476,802	-40.399%
2025-07-07	9.2200	9.3800	9.2050	9.2500	-0.751%	1,354,058	-38.595%
2025-07-03	9.3800	9.4300	9.1800	9.3200	-0.534%	800,357	-39.056%
2025-07-02	9.3300	9.4250	9.2000	9.3700	-0.319%	1,772,959	-39.381%
2025-07-01	9.3300	9.4500	8.7900	9.4000	-0.318%	3,119,494	-39.574%
2025-06-30	9.5500	9.6300	9.3300	9.4300	-1.257%	1,906,291	-39.767%
2025-06-27	9.4200	9.6200	9.2500	9.5500	+1.380%	4,365,695	-40.524%
2025-06-26	9.0800	9.4700	9.0200	9.4200	+4.550%	1,811,394	-39.703%
2025-06-25	8.7700	9.1000	8.6800	9.0100	+2.854%	1,636,119	-36.959%
2025-06-24	8.4300	8.7900	8.2700	8.7600	+5.542%	1,761,514	-35.160%
2025-06-23	8.3800	8.4300	8.0600	8.3000	-1.073%	1,239,861	-31.566%
2025-06-20	8.5600	8.6300	8.3700	8.3900	-1.061%	4,102,984	-32.300%
2025-06-18	8.4700	8.6500	8.3300	8.4800	-0.353%	1,335,632	-33.019%
2025-06-17	8.5400	8.7250	8.4400	8.5100	-1.276%	1,119,944	-33.255%
2025-06-16	8.6300	8.7400	8.4450	8.6200	+0.233%	1,163,894	-34.107%
2025-06-13	8.6300	8.7950	8.5100	8.6000	-2.217%	881,566	-33.953%
2025-06-12	8.6800	8.9000	8.6100	8.7950	+0.514%	736,276	-35.418%
2025-06-11	8.8800	9.0000	8.7400	8.7500	-0.794%	914,656	-35.086%
2025-06-10	8.8900	9.0700	8.7000	8.8200	0.000%	1,301,895	-35.601%
2025-06-09	9.0300	9.0850	8.7400	8.8200	-0.899%	829,633	-35.601%
2025-06-06	9.0800	9.1800	8.8300	8.9000	-1.330%	693,674	-36.180%
2025-06-05	8.8600	9.1700	8.7800	9.0200	+1.806%	1,104,814	-37.029%
2025-06-04	8.9100	9.0700	8.8400	8.8600	0.000%	688,230	-35.892%
2025-06-03	8.7500	8.9350	8.5650	8.8600	+1.257%	961,607	-35.892%
2025-06-02	8.9400	8.9700	8.7050	8.7500	-2.561%	883,420	-35.086%
2025-05-30	8.9200	9.0750	8.7100	8.9800	0.000%	1,273,793	-36.748%
2025-05-29	9.0700	9.2400	8.8100	8.9800	-1.101%	770,565	-36.748%
2025-05-28	9.2700	9.3800	9.0300	9.0800	-2.470%	868,739	-37.445%
2025-05-27	8.9500	9.3600	8.7900	9.3100	+6.036%	1,232,107	-38.990%
2025-05-23	8.7800	8.9100	8.6900	8.7800	-1.790%	764,686	-35.308%
2025-05-22	9.0000	9.0450	8.7350	8.9400	-1.325%	795,224	-36.465%
2025-05-21	9.1000	9.2000	8.9500	9.0600	-2.054%	900,349	-37.307%
2025-05-20	8.9800	9.3200	8.9800	9.2500	+2.892%	827,033	-38.595%
2025-05-19	8.9300	9.0750	8.8800	8.9900	-0.333%	963,954	-36.819%
2025-05-16	9.0400	9.1300	8.8300	9.0200	-0.221%	925,548	-37.029%
2025-05-15	8.8500	9.1450	8.7200	9.0400	+1.573%	739,694	-37.168%
2025-05-14	9.0300	9.1200	8.8300	8.9000	-1.385%	886,190	-36.180%
2025-05-13	9.1100	9.1960	9.0050	9.0250	-0.933%	1,263,590	-37.064%
2025-05-12	9.0000	9.1250	8.8100	9.1100	+6.239%	1,257,584	-37.651%
2025-05-09	8.4000	8.5800	8.3300	8.5750	+2.388%	942,111	-33.761%
2025-05-08	8.2800	8.7450	8.2800	8.3750	+1.700%	2,040,257	-32.179%
2025-05-07	8.8000	8.9300	7.9500	8.2350	-6.949%	2,787,850	-31.026%
2025-05-06	8.9100	9.1500	8.7500	8.8500	+1.724%	2,490,891	-35.819%
2025-05-05	8.8000	8.9400	8.6600	8.7000	-0.911%	4,422,465	-34.713%
2025-05-02	8.5700	8.9100	8.5550	8.7800	+3.294%	1,737,893	-35.308%
2025-05-01	8.5200	8.6700	8.3200	8.5000	-0.118%	2,442,101	-33.176%
2025-04-30	8.2200	8.6000	8.1200	8.5100	+1.673%	1,794,697	-33.255%
2025-04-29	8.1400	8.5050	7.9100	8.3700	+2.574%	1,399,711	-32.139%
2025-04-28	8.4100	8.5550	7.9400	8.1600	-2.973%	1,633,264	-30.392%
2025-04-25	8.0600	8.4350	7.9400	8.4100	+4.732%	1,656,371	-32.461%
2025-04-24	7.7300	8.1700	7.5780	8.0300	+3.881%	2,411,079	-29.265%
2025-04-23	7.6100	7.9300	7.5800	7.7300	+3.828%	1,324,245	-26.520%
2025-04-22	7.3800	7.6500	7.2800	7.4450	+1.569%	1,975,272	-23.707%
2025-04-21	7.6900	7.8334	7.1050	7.3300	-5.905%	1,635,960	-22.510%
2025-04-17	7.7500	7.9500	7.7200	7.7900	-0.384%	1,527,554	-27.086%
2025-04-16	7.9300	8.1600	7.8100	7.8200	-2.250%	1,484,705	-27.366%
2025-04-15	8.0800	8.2599	7.8750	8.0000	-2.676%	1,648,427	-29.000%
2025-04-14	8.8000	8.8700	8.1100	8.2200	-5.081%	2,070,084	-30.900%
2025-04-11	9.0100	9.0300	8.4400	8.6600	-3.348%	1,608,048	-34.411%
2025-04-10	9.6700	9.6700	8.8300	8.9600	-8.571%	1,413,920	-36.607%
2025-04-09	8.8500	9.8700	8.6600	9.8000	+8.889%	2,231,891	-42.041%

.dark-mode .G1drPP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G1drPP{ color: #333333; background-color: white; border: 2px solid #333333; }AHCOAdaptHealth Corp. Common Stockstock NASDAQ

AHCO
AdaptHealth Corp. Common Stock
stock NASDAQ