Dark

AHCO
AdaptHealth Corp. Common Stock
stock NASDAQ

At Close

Jul 28, 2026 3:59:56 PM EDT

11.22USD+2.372%(+0.26)771,747

11.22Bid 11.26Ask 0.04Spread

Pre-market

0.00USD-100.000%(-10.76)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

10.96USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	11.1200	11.2950	11.0000	11.2200	+2.372%	771,748	0.000%
2026-07-27	10.6620	11.1300	10.6620	10.9600	+1.859%	967,288	+2.372%
2026-07-24	10.6300	10.9000	10.4700	10.7600	+2.770%	821,521	+4.275%
2026-07-23	10.8000	10.8300	10.3700	10.4700	-3.768%	1,022,226	+7.163%
2026-07-22	11.3200	11.3700	10.8600	10.8800	-2.944%	917,232	+3.125%
2026-07-21	11.5500	11.7000	11.0000	11.2100	+2.095%	1,736,419	+0.089%
2026-07-20	10.9100	11.2500	10.7700	10.9800	+0.182%	1,336,509	+2.186%
2026-07-17	10.8100	11.0300	10.7950	10.9600	+0.550%	747,949	+2.372%
2026-07-16	10.7000	11.0000	10.6600	10.9000	+2.927%	1,044,935	+2.936%
2026-07-15	10.2700	10.7400	10.1300	10.5900	+3.925%	1,241,814	+5.949%
2026-07-14	10.2700	10.2950	9.9700	10.1900	-0.972%	847,404	+10.108%
2026-07-13	10.2400	10.5300	10.2345	10.2900	+0.685%	1,054,421	+9.038%
2026-07-10	10.1700	10.2600	9.9450	10.2200	+0.591%	1,117,169	+9.785%
2026-07-09	9.9300	10.1800	9.7400	10.1600	+1.702%	981,210	+10.433%
2026-07-08	10.0500	10.1350	9.9300	9.9900	-1.576%	1,315,887	+12.312%
2026-07-07	10.4000	10.4600	10.1400	10.1500	-1.168%	949,637	+10.542%
2026-07-06	10.6100	10.7600	10.2228	10.2700	-4.554%	1,207,197	+9.250%
2026-07-02	10.6000	10.8300	10.6000	10.7600	+1.509%	729,683	+4.275%
2026-07-01	10.4400	10.9500	10.4400	10.6000	+1.727%	1,461,103	+5.849%
2026-06-30	10.2100	10.4650	9.9100	10.4200	+2.057%	1,570,883	+7.678%
2026-06-29	10.3800	10.4400	10.1400	10.2100	-0.777%	1,889,047	+9.892%
2026-06-26	10.0500	10.3200	9.9100	10.2900	+2.695%	4,334,830	+9.038%
2026-06-25	10.0400	10.1500	9.7600	10.0200	-0.100%	2,068,920	+11.976%
2026-06-24	9.7000	10.2200	9.6800	10.0300	+3.402%	2,434,997	+11.864%
2026-06-23	9.7100	9.7850	9.6300	9.7000	+0.414%	2,019,887	+15.670%
2026-06-22	9.6600	9.7300	9.5550	9.6600	+0.104%	1,394,600	+16.149%
2026-06-18	9.5500	9.7000	9.5300	9.6500	+1.259%	2,315,746	+16.269%
2026-06-17	10.1400	10.1400	9.4450	9.5300	-6.016%	2,337,719	+17.733%
2026-06-16	9.9900	10.4300	9.9900	10.1400	+1.807%	1,439,017	+10.651%
2026-06-15	10.1700	10.1950	9.8950	9.9600	-1.969%	1,225,634	+12.651%
2026-06-12	10.1000	10.2750	10.0950	10.1600	+0.594%	769,496	+10.433%
2026-06-11	9.9200	10.1600	9.7600	10.1000	+1.712%	904,592	+11.089%
2026-06-10	9.8900	10.1100	9.8050	9.9300	+1.223%	906,855	+12.991%
2026-06-09	9.6800	9.9199	9.6700	9.8100	+1.658%	895,336	+14.373%
2026-06-08	9.8900	9.9250	9.5900	9.6500	-2.427%	908,108	+16.269%
2026-06-05	9.8300	10.0700	9.7600	9.8900	+1.644%	920,387	+13.448%
2026-06-04	9.8500	9.9600	9.6450	9.7300	+0.103%	1,245,802	+15.313%
2026-06-03	9.6950	9.7650	9.5150	9.7200	+0.725%	1,526,347	+15.432%
2026-06-02	9.8300	9.9800	9.5900	9.6500	-2.820%	1,798,246	+16.269%
2026-06-01	10.0600	10.1500	9.7200	9.9300	-1.974%	1,944,703	+12.991%
2026-05-29	10.3200	10.3900	10.0600	10.1300	-2.126%	1,451,889	+10.760%
2026-05-28	10.3100	10.3900	10.0500	10.3500	-0.097%	1,503,040	+8.406%
2026-05-27	10.3900	10.5000	10.2450	10.3600	0.000%	825,773	+8.301%
2026-05-26	10.4000	10.5300	10.2400	10.3600	-0.861%	826,663	+8.301%
2026-05-22	10.5300	10.5700	10.3850	10.4500	-0.760%	730,698	+7.368%
2026-05-21	10.3900	10.5650	10.1097	10.5300	+0.477%	755,237	+6.553%
2026-05-20	10.3500	10.5650	10.1800	10.4800	+1.256%	1,101,678	+7.061%
2026-05-19	10.7200	10.7200	10.2600	10.3500	-3.451%	1,387,628	+8.406%
2026-05-18	10.7000	11.0300	10.6550	10.7200	+0.563%	1,342,146	+4.664%
2026-05-15	10.7800	10.7800	10.5600	10.6600	-0.745%	1,130,695	+5.253%
2026-05-14	10.7300	10.9499	10.6600	10.7400	-0.648%	1,247,173	+4.469%
2026-05-13	11.1900	11.2400	10.7700	10.8100	-3.911%	1,863,654	+3.793%
2026-05-12	11.2600	11.5400	10.9400	11.2500	+0.089%	1,869,444	-0.267%
2026-05-11	11.4900	11.6350	11.1650	11.2400	-0.531%	1,838,509	-0.178%
2026-05-08	11.7500	11.9050	11.2350	11.3000	-3.666%	1,484,519	-0.708%
2026-05-07	11.4800	11.9200	11.3700	11.7300	+2.715%	1,953,026	-4.348%
2026-05-06	11.7100	12.2150	11.3600	11.4200	-2.809%	2,346,136	-1.751%
2026-05-05	10.9800	12.1300	10.8000	11.7500	-9.893%	4,741,496	-4.511%
2026-05-04	13.0900	13.4300	12.9950	13.0400	-0.987%	1,499,356	-13.957%
2026-05-01	13.1300	13.3000	13.0200	13.1700	+0.458%	1,128,397	-14.806%
2026-04-30	12.9700	13.1800	12.8500	13.1100	+0.229%	925,087	-14.416%
2026-04-29	13.2700	13.4000	12.9650	13.0800	-2.242%	1,178,478	-14.220%
2026-04-28	13.0900	13.3900	13.0900	13.3800	+2.294%	1,010,096	-16.143%
2026-04-27	12.8000	13.3000	12.8000	13.0800	+2.188%	1,274,851	-14.220%
2026-04-24	12.6500	12.9400	12.5650	12.8000	+0.550%	1,280,104	-12.344%
2026-04-23	12.7400	12.8000	12.5600	12.7300	+0.157%	1,146,187	-11.862%
2026-04-22	12.2200	12.7600	12.1900	12.7100	+4.609%	1,534,031	-11.723%
2026-04-21	12.7100	12.7500	12.1100	12.1500	-4.104%	1,468,165	-7.654%
2026-04-20	12.6000	12.8600	12.5400	12.6700	+0.079%	1,037,370	-11.444%
2026-04-17	12.6550	12.8450	12.5600	12.6600	+0.636%	1,348,517	-11.374%
2026-04-16	12.5900	12.7000	12.2550	12.5800	-0.553%	1,451,250	-10.811%
2026-04-15	12.7700	12.8700	12.5300	12.6500	-0.940%	1,536,454	-11.304%
2026-04-14	12.3000	12.8300	12.2900	12.7700	+3.653%	1,352,366	-12.138%
2026-04-13	12.2600	12.5500	11.8200	12.3200	+1.233%	1,353,924	-8.929%
2026-04-10	12.2700	12.3500	12.1000	12.1700	-0.409%	644,867	-7.806%
2026-04-09	12.0800	12.2700	11.8350	12.2200	+0.328%	968,643	-8.183%
2026-04-08	12.2300	12.3600	12.1200	12.1800	+2.010%	1,177,786	-7.882%
2026-04-07	11.6900	12.1300	11.6900	11.9400	-1.077%	929,056	-6.030%
2026-04-06	11.9800	12.2800	11.9300	12.0700	+0.333%	720,653	-7.042%
2026-04-02	11.8600	12.0900	11.7500	12.0300	+1.433%	1,057,000	-6.733%
2026-04-01	11.9000	12.0200	11.6200	11.8600	-0.336%	1,095,552	-5.396%
2026-03-31	11.4800	11.9800	11.4550	11.9000	+5.403%	2,191,079	-5.714%
2026-03-30	11.2000	11.5625	10.9901	11.2900	+0.804%	2,419,044	-0.620%
2026-03-27	11.3400	11.3700	11.0750	11.2000	-1.840%	772,588	+0.179%
2026-03-26	11.3000	11.6300	11.2493	11.4100	+0.176%	978,415	-1.665%
2026-03-25	11.5400	11.7500	11.2700	11.3900	-0.784%	1,532,142	-1.493%
2026-03-24	10.4600	11.6900	10.4100	11.4800	+10.704%	2,812,149	-2.265%
2026-03-23	10.1100	10.6299	10.0100	10.3700	+4.642%	1,598,283	+8.197%
2026-03-20	10.0700	10.0725	9.8100	9.9100	-1.687%	2,888,792	+13.219%
2026-03-19	10.4500	10.6625	9.8722	10.0800	-3.725%	945,961	+11.310%
2026-03-18	10.3700	10.7050	10.2200	10.4700	+0.191%	1,256,977	+7.163%
2026-03-17	10.4400	10.8000	10.4250	10.4500	+0.288%	1,010,357	+7.368%
2026-03-16	10.6400	10.8800	10.4000	10.4200	-1.652%	1,169,953	+7.678%
2026-03-13	10.2500	10.6150	10.1000	10.5950	+8.667%	1,985,852	+5.899%
2026-03-12	9.6000	9.8350	9.5500	9.7500	0.000%	2,028,120	+15.077%
2026-03-11	9.6900	9.8100	9.6300	9.7500	+0.515%	1,691,937	+15.077%
2026-03-10	9.8000	9.9800	9.5800	9.7000	+0.310%	2,747,100	+15.670%
2026-03-09	9.3400	9.7150	9.1000	9.6700	+1.897%	2,393,919	+16.029%
2026-03-06	9.4100	9.6200	9.2400	9.4900	-1.146%	1,299,655	+18.230%
2026-03-05	9.5100	9.7100	9.3100	9.6000	-0.724%	2,088,737	+16.875%
2026-03-04	9.6100	9.8100	9.5000	9.6700	+2.872%	1,037,840	+16.029%
2026-03-03	9.4100	9.5400	9.0350	9.4000	-2.490%	1,375,522	+19.362%
2026-03-02	9.2500	9.7250	9.1933	9.6400	+5.355%	1,339,065	+16.390%
2026-02-27	8.9400	9.2400	8.7700	9.1500	+0.771%	1,299,906	+22.623%
2026-02-26	9.3500	9.3500	8.8400	9.0800	-2.680%	1,960,040	+23.568%
2026-02-25	8.8200	9.4950	8.7500	9.3300	+5.364%	2,890,502	+20.257%
2026-02-24	10.0500	10.1650	8.5050	8.8550	-13.946%	4,166,757	+26.708%
2026-02-23	10.2900	10.4400	10.1300	10.2900	-0.484%	1,303,263	+9.038%
2026-02-20	10.0500	10.3600	9.9300	10.3400	+2.886%	1,047,923	+8.511%
2026-02-19	10.1950	10.2600	9.9500	10.0500	-2.899%	982,283	+11.642%
2026-02-18	10.2300	10.4900	10.2300	10.3500	+0.485%	1,343,168	+8.406%
2026-02-17	10.2200	10.4600	10.2000	10.3000	+0.980%	762,042	+8.932%
2026-02-13	10.1900	10.3300	10.0600	10.2000	+1.090%	628,373	+10.000%
2026-02-12	10.4500	10.5000	9.9700	10.0900	-4.269%	860,415	+11.199%
2026-02-11	10.6400	10.7050	10.4200	10.5400	-0.940%	864,618	+6.452%
2026-02-10	10.6800	10.8700	10.5800	10.6400	-0.746%	1,146,193	+5.451%
2026-02-09	10.5700	10.9300	10.3300	10.7200	+0.657%	1,003,477	+4.664%
2026-02-06	10.3700	10.7650	10.3300	10.6500	+1.525%	1,042,855	+5.352%
2026-02-05	10.0800	10.7400	10.0800	10.4900	+4.586%	1,375,038	+6.959%
2026-02-04	10.0500	10.2300	9.8600	10.0300	+0.703%	893,281	+11.864%
2026-02-03	10.1000	10.2500	9.8250	9.9600	-1.386%	721,992	+12.651%
2026-02-02	10.0700	10.2600	9.9850	10.1000	+0.498%	883,891	+11.089%
2026-01-30	9.7500	10.1150	9.7500	10.0500	+2.656%	957,302	+11.642%
2026-01-29	9.6600	9.8500	9.4600	9.7900	+1.767%	748,738	+14.607%
2026-01-28	10.0800	10.0800	9.5500	9.6200	-4.374%	949,844	+16.632%
2026-01-27	10.0800	10.1850	10.0150	10.0600	-1.662%	850,500	+11.531%
2026-01-26	10.0900	10.3600	9.9200	10.2300	+1.388%	823,982	+9.677%
2026-01-23	10.4400	10.4400	9.8800	10.0900	-3.905%	713,600	+11.199%
2026-01-22	10.5900	10.8700	10.4750	10.5000	-0.190%	1,004,648	+6.857%
2026-01-21	10.4300	10.6400	10.3400	10.5200	+1.154%	858,405	+6.654%
2026-01-20	10.4700	10.6000	10.3200	10.4000	-1.979%	832,297	+7.885%
2026-01-16	10.7000	10.9200	10.5100	10.6100	-0.282%	779,144	+5.749%
2026-01-15	10.5500	10.8500	10.4000	10.6400	+0.949%	790,895	+5.451%
2026-01-14	10.6100	10.7000	10.4800	10.5400	-0.660%	652,901	+6.452%
2026-01-13	10.6800	10.7300	10.4700	10.6100	+0.094%	756,950	+5.749%
2026-01-12	10.4600	10.6750	10.3050	10.6000	+1.049%	829,091	+5.849%
2026-01-09	10.6200	10.8150	10.2350	10.4900	-1.224%	727,187	+6.959%
2026-01-08	10.4100	10.7350	10.4100	10.6200	+1.143%	709,035	+5.650%
2026-01-07	10.0800	10.5100	10.0800	10.5000	+4.167%	1,091,266	+6.857%
2026-01-06	9.7500	10.2300	9.6950	10.0800	+3.067%	1,354,890	+11.310%
2026-01-05	9.6300	9.8000	9.5300	9.7800	+1.138%	870,322	+14.724%
2026-01-02	9.9500	10.0350	9.6200	9.6700	-2.912%	1,062,818	+16.029%
2025-12-31	10.1200	10.1700	9.9401	9.9600	-1.581%	973,106	+12.651%
2025-12-30	10.3750	10.3750	10.0300	10.1200	-0.492%	908,692	+10.870%
2025-12-29	10.2700	10.2700	10.1300	10.1700	-0.780%	890,269	+10.324%
2025-12-26	10.2900	10.3900	10.1900	10.2500	+0.098%	1,090,573	+9.463%
2025-12-24	10.1300	10.3250	10.0800	10.2400	+1.286%	431,257	+9.570%
2025-12-23	10.1800	10.2900	10.0600	10.1100	-1.749%	779,285	+10.979%
2025-12-22	9.9700	10.3800	9.9500	10.2900	+3.210%	987,377	+9.038%
2025-12-19	10.1200	10.2250	9.9200	9.9700	-2.542%	3,657,131	+12.538%
2025-12-18	10.5000	10.6150	10.1900	10.2300	-2.385%	916,119	+9.677%
2025-12-17	10.2600	10.5500	10.2093	10.4800	+1.256%	1,037,339	+7.061%
2025-12-16	10.2500	10.4850	10.1436	10.3500	+0.779%	1,059,327	+8.406%
2025-12-15	10.4200	10.5350	10.1800	10.2700	-1.250%	1,233,975	+9.250%
2025-12-12	10.2400	10.4600	10.1301	10.4000	+1.463%	817,621	+7.885%
2025-12-11	10.2650	10.5600	10.2100	10.2500	-0.389%	1,268,622	+9.463%
2025-12-10	9.7900	10.4700	9.6800	10.2900	+8.430%	3,041,818	+9.038%
2025-12-09	9.3800	9.5700	9.3600	9.4900	+1.065%	659,978	+18.230%
2025-12-08	9.4800	9.5700	9.2700	9.3900	-0.318%	916,270	+19.489%
2025-12-05	9.3200	9.5600	9.2800	9.4200	+0.426%	506,703	+19.108%
2025-12-04	9.2700	9.5400	9.2700	9.3800	+0.428%	968,484	+19.616%
2025-12-03	9.4300	9.6000	9.3200	9.3400	-0.954%	979,720	+20.128%
2025-12-02	9.7600	9.8400	9.3100	9.4300	-3.282%	1,101,039	+18.982%
2025-12-01	9.5400	9.8250	9.5400	9.7500	+0.932%	1,192,109	+15.077%
2025-11-28	9.6700	9.8200	9.5400	9.6600	+0.520%	412,233	+16.149%
2025-11-26	9.7000	9.8450	9.5900	9.6100	-0.723%	1,176,228	+16.753%
2025-11-25	9.9400	10.2100	9.4800	9.6800	-1.826%	1,778,075	+15.909%
2025-11-24	9.5800	9.8800	9.4541	9.8600	+2.815%	1,230,939	+13.793%
2025-11-21	9.1200	9.7100	9.1000	9.5900	+5.269%	1,017,974	+16.997%
2025-11-20	9.1900	9.3550	9.0100	9.1100	+0.110%	866,658	+23.161%
2025-11-19	9.1000	9.1750	8.9900	9.1000	0.000%	699,899	+23.297%
2025-11-18	9.2800	9.3000	9.0200	9.1000	-2.465%	844,600	+23.297%
2025-11-17	9.1900	9.5550	9.0700	9.3300	+1.523%	954,512	+20.257%
2025-11-14	9.2900	9.3000	9.0800	9.1900	-1.501%	592,473	+22.089%
2025-11-13	9.2000	9.5000	9.2000	9.3300	+0.107%	717,004	+20.257%
2025-11-12	9.4800	9.6700	9.2800	9.3200	-2.306%	1,055,446	+20.386%
2025-11-11	9.4200	9.8050	9.3400	9.5400	+1.489%	622,485	+17.610%
2025-11-10	9.4600	9.5300	9.3300	9.4000	-1.053%	685,970	+19.362%
2025-11-07	9.6000	9.8400	9.4500	9.5000	-1.145%	844,224	+18.105%
2025-11-06	10.2700	10.3500	9.5650	9.6100	-7.060%	1,122,126	+16.753%
2025-11-05	10.6500	10.6700	9.9000	10.3400	-3.093%	1,746,640	+8.511%
2025-11-04	9.6400	10.6800	9.5300	10.6700	+17.382%	4,439,330	+5.155%
2025-11-03	9.0100	9.2100	8.8600	9.0900	+1.112%	1,727,590	+23.432%
2025-10-31	8.8900	9.1600	8.8150	8.9900	+0.447%	1,064,891	+24.805%
2025-10-30	9.0600	9.1700	8.8800	8.9500	-2.399%	900,947	+25.363%
2025-10-29	9.4300	9.5000	9.0650	9.1700	-3.168%	769,693	+22.356%
2025-10-28	9.4200	9.5600	9.2700	9.4700	+0.638%	880,861	+18.479%
2025-10-27	9.4000	9.4950	9.3350	9.4100	+0.427%	647,199	+19.235%
2025-10-24	9.3600	9.4400	9.2850	9.3700	+1.517%	705,507	+19.744%
2025-10-23	9.4400	9.5100	9.2000	9.2300	-2.225%	755,230	+21.560%
2025-10-22	9.6700	9.6700	9.3800	9.4400	-1.973%	620,588	+18.856%
2025-10-21	9.4700	9.7050	9.4150	9.6300	+1.690%	987,140	+16.511%
2025-10-20	9.1900	9.5900	9.1500	9.4700	+3.611%	909,964	+18.479%
2025-10-17	9.0950	9.2200	8.9900	9.1400	+0.110%	670,110	+22.757%
2025-10-16	9.1900	9.3900	9.0800	9.1300	-0.761%	799,187	+22.892%
2025-10-15	9.0900	9.2400	9.0600	9.2000	+1.770%	636,674	+21.957%
2025-10-14	8.6500	9.0500	8.6200	9.0400	+3.908%	611,123	+24.115%
2025-10-13	8.8500	8.9700	8.6900	8.7000	0.000%	639,471	+28.966%
2025-10-10	9.0300	9.1200	8.6900	8.7000	-2.902%	952,357	+28.966%
2025-10-09	8.9600	9.0950	8.8550	8.9600	0.000%	410,281	+25.223%
2025-10-08	9.0500	9.0700	8.8900	8.9600	-0.665%	418,524	+25.223%
2025-10-07	8.9500	9.0600	8.9200	9.0200	+0.670%	740,132	+24.390%
2025-10-06	9.1750	9.2500	8.9400	8.9600	-1.430%	787,566	+25.223%
2025-10-03	9.4050	9.6500	9.0750	9.0900	-3.708%	1,374,174	+23.432%
2025-10-02	9.1100	9.4550	9.0700	9.4400	+3.622%	889,278	+18.856%
2025-10-01	8.9100	9.1500	8.8450	9.1100	+1.788%	942,082	+23.161%
2025-09-30	8.6700	8.9650	8.6590	8.9500	+3.111%	874,727	+25.363%
2025-09-29	8.9300	8.9750	8.6200	8.6800	-2.362%	845,356	+29.263%
2025-09-26	8.7200	9.0100	8.7200	8.8900	+1.833%	722,465	+26.209%
2025-09-25	8.8500	8.9050	8.6450	8.7300	-2.458%	1,125,818	+28.522%
2025-09-24	8.9900	9.0500	8.8550	8.9500	-0.223%	526,654	+25.363%
2025-09-23	8.9800	9.2900	8.8650	8.9700	+1.356%	907,146	+25.084%
2025-09-22	8.8300	8.9400	8.7600	8.8500	-0.450%	941,219	+26.780%
2025-09-19	9.2200	9.2600	8.8700	8.8900	-3.579%	2,662,961	+26.209%
2025-09-18	8.9100	9.2300	8.8900	9.2200	+3.479%	1,207,314	+21.692%
2025-09-17	9.2700	9.4200	8.8900	8.9100	-3.362%	1,038,594	+25.926%
2025-09-16	9.0800	9.3000	9.0000	9.2200	+1.207%	1,090,002	+21.692%
2025-09-15	9.3200	9.3747	9.1000	9.1100	-1.938%	1,126,893	+23.161%
2025-09-12	9.4700	9.5000	9.2650	9.2900	-2.518%	796,831	+20.775%
2025-09-11	9.1500	9.5900	9.1500	9.5300	+4.039%	1,367,086	+17.733%
2025-09-10	9.1700	9.2950	9.0750	9.1600	-0.758%	615,049	+22.489%
2025-09-09	9.4800	9.5200	9.2200	9.2300	-2.017%	860,824	+21.560%
2025-09-08	9.5500	9.5500	9.2200	9.4200	-0.946%	898,740	+19.108%
2025-09-05	9.2000	9.5400	9.1401	9.5100	+3.257%	1,369,454	+17.981%
2025-09-04	9.1400	9.2100	8.9500	9.2100	+1.320%	805,072	+21.824%
2025-09-03	9.1000	9.1700	8.9550	9.0900	-0.656%	1,037,755	+23.432%
2025-09-02	9.3400	9.4900	9.1300	9.1500	-3.583%	1,068,118	+22.623%
2025-08-29	9.2400	9.6400	9.1300	9.4900	+2.706%	1,096,802	+18.230%
2025-08-28	9.3000	9.3400	9.1050	9.2400	+0.326%	790,481	+21.429%
2025-08-27	9.1500	9.3100	9.1033	9.2100	0.000%	618,333	+21.824%
2025-08-26	9.1600	9.2850	9.1300	9.2100	-0.217%	808,697	+21.824%
2025-08-25	9.5500	9.5500	9.1400	9.2300	-3.954%	875,227	+21.560%
2025-08-22	9.3600	9.9500	9.3200	9.6100	+3.112%	1,382,676	+16.753%
2025-08-21	9.3000	9.4800	9.2850	9.3200	-0.107%	555,659	+20.386%
2025-08-20	9.4500	9.4500	9.2146	9.3300	-1.270%	576,996	+20.257%
2025-08-19	9.3900	9.5650	9.3300	9.4500	+0.746%	724,110	+18.730%
2025-08-18	9.5700	9.6400	9.3700	9.3800	-1.107%	905,675	+19.616%
2025-08-15	9.6200	9.6200	9.4100	9.4850	-0.053%	688,461	+18.292%
2025-08-14	9.4600	9.5900	9.3600	9.4900	-2.667%	879,670	+18.230%
2025-08-13	9.6300	10.3700	9.6000	9.7500	+2.201%	1,949,746	+15.077%
2025-08-12	9.4000	9.5700	9.2650	9.5400	+2.251%	1,108,373	+17.610%
2025-08-11	9.2700	9.4200	9.1600	9.3300	+1.523%	906,124	+20.257%
2025-08-08	9.3400	9.3700	9.0300	9.1900	-0.970%	1,004,130	+22.089%
2025-08-07	9.9300	9.9400	9.1400	9.2800	-5.787%	1,400,726	+20.905%
2025-08-06	10.1000	10.2000	9.8100	9.8500	-2.572%	1,684,466	+13.909%
2025-08-05	9.1100	10.1400	9.0200	10.1100	+10.977%	3,491,707	+10.979%
2025-08-04	8.7400	9.2700	8.6000	9.1100	+4.114%	1,499,619	+23.161%
2025-08-01	8.9000	9.0800	8.5750	8.7500	-2.453%	1,238,734	+28.229%
2025-07-31	9.0500	9.1600	8.8100	8.9700	-1.752%	1,082,482	+25.084%
2025-07-30	9.3300	9.4500	9.1000	9.1300	-2.144%	997,063	+22.892%
2025-07-29	9.5900	9.5900	9.2600	9.3300	-2.711%	799,261	+20.257%
2025-07-28	9.4900	9.6700	9.3200	9.5900	+1.589%	1,053,153	+16.997%
2025-07-25	9.2800	9.4700	9.0750	9.4400	+2.386%	699,817	+18.856%
2025-07-24	9.6000	9.6500	9.1800	9.2200	-4.357%	1,332,236	+21.692%
2025-07-23	9.4800	9.6500	9.3850	9.6400	+1.688%	921,487	+16.390%
2025-07-22	9.2700	9.6400	9.1700	9.4800	+3.607%	1,426,324	+18.354%
2025-07-21	9.2300	9.4300	9.0800	9.1500	-0.759%	733,010	+22.623%
2025-07-18	9.3800	9.3800	9.1000	9.2200	+0.217%	1,028,089	+21.692%
2025-07-17	8.8100	9.3900	8.8000	9.2000	+0.767%	1,037,534	+21.957%
2025-07-16	9.0000	9.1400	8.7800	9.1300	+2.240%	1,016,428	+22.892%
2025-07-15	9.1800	9.2250	8.9300	8.9300	-2.617%	948,357	+25.644%
2025-07-14	9.1900	9.2200	9.0500	9.1700	-0.542%	793,641	+22.356%
2025-07-11	9.3400	9.4200	9.1700	9.2200	-2.434%	848,976	+21.692%
2025-07-10	9.2500	9.6000	9.1300	9.4500	+2.273%	1,007,620	+18.730%
2025-07-09	9.5500	9.6000	9.1100	9.2400	-3.043%	865,081	+21.429%
2025-07-08	9.2800	9.6300	9.1850	9.5300	+3.027%	1,476,802	+17.733%
2025-07-07	9.2200	9.3800	9.2050	9.2500	-0.751%	1,354,058	+21.297%
2025-07-03	9.3800	9.4300	9.1800	9.3200	-0.534%	800,357	+20.386%
2025-07-02	9.3300	9.4250	9.2000	9.3700	-0.319%	1,772,959	+19.744%
2025-07-01	9.3300	9.4500	8.7900	9.4000	-0.318%	3,119,494	+19.362%
2025-06-30	9.5500	9.6300	9.3300	9.4300	-1.257%	1,906,291	+18.982%
2025-06-27	9.4200	9.6200	9.2500	9.5500	+1.380%	4,365,695	+17.487%
2025-06-26	9.0800	9.4700	9.0200	9.4200	+4.550%	1,811,394	+19.108%
2025-06-25	8.7700	9.1000	8.6800	9.0100	+2.854%	1,636,119	+24.528%
2025-06-24	8.4300	8.7900	8.2700	8.7600	+5.542%	1,761,514	+28.082%
2025-06-23	8.3800	8.4300	8.0600	8.3000	-1.073%	1,239,861	+35.181%
2025-06-20	8.5600	8.6300	8.3700	8.3900	-1.061%	4,102,984	+33.731%
2025-06-18	8.4700	8.6500	8.3300	8.4800	-0.353%	1,335,632	+32.311%
2025-06-17	8.5400	8.7250	8.4400	8.5100	-1.276%	1,119,944	+31.845%
2025-06-16	8.6300	8.7400	8.4450	8.6200	+0.233%	1,163,894	+30.162%
2025-06-13	8.6300	8.7950	8.5100	8.6000	-2.217%	881,566	+30.465%
2025-06-12	8.6800	8.9000	8.6100	8.7950	+0.514%	736,276	+27.572%
2025-06-11	8.8800	9.0000	8.7400	8.7500	-0.794%	914,656	+28.229%
2025-06-10	8.8900	9.0700	8.7000	8.8200	0.000%	1,301,895	+27.211%
2025-06-09	9.0300	9.0850	8.7400	8.8200	-0.899%	829,633	+27.211%
2025-06-06	9.0800	9.1800	8.8300	8.9000	-1.330%	693,674	+26.067%
2025-06-05	8.8600	9.1700	8.7800	9.0200	+1.806%	1,104,814	+24.390%
2025-06-04	8.9100	9.0700	8.8400	8.8600	0.000%	688,230	+26.637%
2025-06-03	8.7500	8.9350	8.5650	8.8600	+1.257%	961,607	+26.637%
2025-06-02	8.9400	8.9700	8.7050	8.7500	-2.561%	883,420	+28.229%
2025-05-30	8.9200	9.0750	8.7100	8.9800	0.000%	1,273,793	+24.944%
2025-05-29	9.0700	9.2400	8.8100	8.9800	-1.101%	770,565	+24.944%
2025-05-28	9.2700	9.3800	9.0300	9.0800	-2.470%	868,739	+23.568%
2025-05-27	8.9500	9.3600	8.7900	9.3100	+6.036%	1,232,107	+20.516%
2025-05-23	8.7800	8.9100	8.6900	8.7800	-1.790%	764,686	+27.790%
2025-05-22	9.0000	9.0450	8.7350	8.9400	-1.325%	795,224	+25.503%
2025-05-21	9.1000	9.2000	8.9500	9.0600	-2.054%	900,349	+23.841%
2025-05-20	8.9800	9.3200	8.9800	9.2500	+2.892%	827,033	+21.297%
2025-05-19	8.9300	9.0750	8.8800	8.9900	-0.333%	963,954	+24.805%
2025-05-16	9.0400	9.1300	8.8300	9.0200	-0.221%	925,548	+24.390%
2025-05-15	8.8500	9.1450	8.7200	9.0400	+1.573%	739,694	+24.115%
2025-05-14	9.0300	9.1200	8.8300	8.9000	-1.385%	886,190	+26.067%
2025-05-13	9.1100	9.1960	9.0050	9.0250	-0.933%	1,263,590	+24.321%
2025-05-12	9.0000	9.1250	8.8100	9.1100	+6.239%	1,257,584	+23.161%
2025-05-09	8.4000	8.5800	8.3300	8.5750	+2.388%	942,111	+30.845%
2025-05-08	8.2800	8.7450	8.2800	8.3750	+1.700%	2,040,257	+33.970%
2025-05-07	8.8000	8.9300	7.9500	8.2350	-6.949%	2,787,850	+36.248%
2025-05-06	8.9100	9.1500	8.7500	8.8500	+1.724%	2,490,891	+26.780%
2025-05-05	8.8000	8.9400	8.6600	8.7000	-0.911%	4,422,465	+28.966%
2025-05-02	8.5700	8.9100	8.5550	8.7800	+3.294%	1,737,893	+27.790%
2025-05-01	8.5200	8.6700	8.3200	8.5000	-0.118%	2,442,101	+32.000%
2025-04-30	8.2200	8.6000	8.1200	8.5100	+1.673%	1,794,697	+31.845%
2025-04-29	8.1400	8.5050	7.9100	8.3700	+2.574%	1,399,711	+34.050%
2025-04-28	8.4100	8.5550	7.9400	8.1600	-2.973%	1,633,264	+37.500%
2025-04-25	8.0600	8.4350	7.9400	8.4100	+4.732%	1,656,371	+33.413%
2025-04-24	7.7300	8.1700	7.5780	8.0300	+3.881%	2,411,079	+39.726%
2025-04-23	7.6100	7.9300	7.5800	7.7300	+3.828%	1,324,245	+45.149%
2025-04-22	7.3800	7.6500	7.2800	7.4450	+1.569%	1,975,272	+50.705%
2025-04-21	7.6900	7.8334	7.1050	7.3300	-5.905%	1,635,960	+53.070%
2025-04-17	7.7500	7.9500	7.7200	7.7900	-0.384%	1,527,554	+44.031%
2025-04-16	7.9300	8.1600	7.8100	7.8200	-2.250%	1,484,705	+43.478%
2025-04-15	8.0800	8.2599	7.8750	8.0000	-2.676%	1,648,427	+40.250%
2025-04-14	8.8000	8.8700	8.1100	8.2200	-5.081%	2,070,084	+36.496%
2025-04-11	9.0100	9.0300	8.4400	8.6600	-3.348%	1,608,048	+29.561%
2025-04-10	9.6700	9.6700	8.8300	8.9600	-8.571%	1,413,920	+25.223%
2025-04-09	8.8500	9.8700	8.6600	9.8000	+8.889%	2,231,891	+14.490%
2025-04-08	9.6000	9.8100	8.9750	9.0000	-5.858%	1,615,632	+24.667%
2025-04-07	9.8900	10.0200	9.4000	9.5600	-5.347%	1,577,246	+17.364%
2025-04-04	10.1000	10.3600	9.9800	10.1000	-2.227%	1,319,644	+11.089%
2025-04-03	10.4600	10.6250	10.2900	10.3300	-4.440%	1,045,326	+8.616%
2025-04-02	10.7100	11.1000	10.7100	10.8100	-0.092%	1,087,031	+3.793%
2025-04-01	10.8300	11.1700	10.7000	10.8200	-0.185%	1,429,454	+3.697%
2025-03-31	10.5200	10.9450	10.4187	10.8400	+1.880%	1,099,644	+3.506%
2025-03-28	10.6200	10.7350	10.4200	10.6400	0.000%	856,018	+5.451%
2025-03-27	10.5200	10.7400	10.4000	10.6400	+1.527%	924,139	+5.451%
2025-03-26	10.3200	10.6300	10.2850	10.4800	+1.846%	1,186,631	+7.061%
2025-03-25	10.4100	10.4700	10.2000	10.2900	-0.962%	1,158,897	+9.038%
2025-03-24	10.1800	10.5900	10.0550	10.3900	+4.004%	2,243,620	+7.988%
2025-03-21	9.8500	10.1400	9.7750	9.9900	-0.200%	8,623,044	+12.312%
2025-03-20	9.8900	10.2800	9.8900	10.0100	-0.100%	1,554,358	+12.088%
2025-03-19	9.8400	10.0900	9.7700	10.0200	+1.417%	1,318,643	+11.976%
2025-03-18	9.6600	10.1000	9.6600	9.8800	+1.437%	1,712,541	+13.563%
2025-03-17	9.4700	9.7500	9.4400	9.7400	+1.458%	1,152,324	+15.195%
2025-03-14	9.4500	9.8150	9.4400	9.6000	-0.104%	1,212,517	+16.875%
2025-03-13	9.5700	9.7300	9.3950	9.6100	+0.839%	1,366,761	+16.753%
2025-03-12	10.2050	10.2050	9.4100	9.5300	-5.830%	2,032,545	+17.733%
2025-03-11	10.3900	10.5000	10.0850	10.1200	-3.250%	1,600,017	+10.870%
2025-03-10	10.5600	10.8300	10.2900	10.4600	-0.191%	1,501,075	+7.266%
2025-03-07	10.7400	10.9600	10.4500	10.4800	-2.512%	1,499,496	+7.061%
2025-03-06	10.3200	10.8150	10.2700	10.7500	+2.969%	1,348,572	+4.372%
2025-03-05	10.5600	10.7850	10.2400	10.4400	+0.967%	1,951,599	+7.471%
2025-03-04	10.7700	10.9500	10.3350	10.3400	-6.000%	1,719,815	+8.511%
2025-03-03	11.3800	11.5300	10.9150	11.0000	-3.339%	1,853,712	+2.000%
2025-02-28	11.0400	11.4400	10.9701	11.3800	+2.615%	1,735,831	-1.406%
2025-02-27	11.2200	11.6300	11.0150	11.0900	-0.090%	2,672,810	+1.172%
2025-02-26	10.6400	11.4200	10.5300	11.1000	+4.323%	4,325,036	+1.081%
2025-02-25	9.7000	11.0200	9.5500	10.6400	+24.444%	9,261,774	+5.451%
2025-02-24	8.4800	8.6600	8.3500	8.5500	+1.183%	1,417,569	+31.228%
2025-02-21	8.7900	8.8200	8.3500	8.4500	-3.649%	1,330,992	+32.781%
2025-02-20	8.9000	9.1000	8.7250	8.7700	-2.556%	1,087,010	+27.936%
2025-02-19	8.6600	9.0300	8.5800	9.0000	+2.975%	1,187,555	+24.667%
2025-02-18	8.7600	8.8500	8.6100	8.7400	-0.456%	953,977	+28.375%
2025-02-14	8.9100	9.0200	8.7450	8.7800	-1.680%	704,853	+27.790%
2025-02-13	8.9900	9.0850	8.7300	8.9300	-0.223%	747,336	+25.644%
2025-02-12	9.0600	9.1650	8.8900	8.9500	-2.612%	899,828	+25.363%
2025-02-11	9.1200	9.4500	9.0750	9.1900	+0.382%	1,235,299	+22.089%
2025-02-10	9.3400	9.4500	9.0500	9.1550	-1.876%	1,169,877	+22.556%
2025-02-07	9.6800	9.6900	9.2850	9.3300	-3.416%	1,293,068	+20.257%
2025-02-06	10.1800	10.1800	9.6050	9.6600	-5.015%	1,049,178	+16.149%
2025-02-05	9.9700	10.2000	9.9700	10.1700	+0.893%	645,786	+10.324%

.dark-mode .Mq6BSx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mq6BSx{ color: #333333; background-color: white; border: 2px solid #333333; }AHCOAdaptHealth Corp. Common Stockstock NASDAQ

AHCO
AdaptHealth Corp. Common Stock
stock NASDAQ