AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
8.89
-0.13 (-1.50%)
At close: Jun 6, 2025, 4:00 PM
8.90
+0.02 (0.17%)
After-hours: Jun 6, 2025, 4:04 PM EDT

AdaptHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20259.089.188.838.908.90-1.33%693,674
Jun 5, 20258.869.178.789.029.021.81%1,104,814
Jun 4, 20258.919.078.848.868.86-688,230
Jun 3, 20258.758.948.578.868.861.26%961,607
Jun 2, 20258.948.978.718.758.75-2.56%883,420
May 30, 20258.929.088.718.988.98-1,273,793
May 29, 20259.079.248.818.988.98-1.10%770,565
May 28, 20259.279.389.039.089.08-2.47%868,739
May 27, 20258.959.368.799.319.316.04%1,232,107
May 23, 20258.788.918.698.788.78-1.79%764,686
May 22, 20259.009.058.748.948.94-1.32%795,224
May 21, 20259.109.208.959.069.06-2.05%900,349
May 20, 20258.989.328.989.259.252.89%827,033
May 19, 20258.939.088.888.998.99-0.33%963,954
May 16, 20259.049.138.839.029.02-0.22%925,548
May 15, 20258.859.158.729.049.041.57%739,694
May 14, 20259.039.128.838.908.90-1.39%886,190
May 13, 20259.119.209.019.039.03-0.93%1,263,590
May 12, 20259.009.138.819.119.116.24%1,257,584
May 9, 20258.408.588.338.588.582.39%942,111
May 8, 20258.288.758.288.388.381.70%2,040,257
May 7, 20258.808.937.958.248.24-6.95%2,787,850
May 6, 20258.919.158.758.858.851.72%2,490,891
May 5, 20258.808.948.668.708.70-0.91%4,422,465
May 2, 20258.578.918.568.788.783.29%1,737,893
May 1, 20258.528.678.328.508.50-0.12%2,442,101
Apr 30, 20258.228.608.128.518.511.67%1,794,697
Apr 29, 20258.148.517.918.378.372.57%1,399,711
Apr 28, 20258.418.567.948.168.16-2.97%1,633,264
Apr 25, 20258.068.447.948.418.414.73%1,656,371
Apr 24, 20257.738.177.588.038.033.88%2,411,079
Apr 23, 20257.617.937.587.737.733.83%1,324,245
Apr 22, 20257.387.657.287.457.451.57%1,975,272
Apr 21, 20257.697.837.117.337.33-5.91%1,635,960
Apr 17, 20257.757.957.727.797.79-0.38%1,527,554
Apr 16, 20257.938.167.817.827.82-2.25%1,484,705
Apr 15, 20258.088.267.888.008.00-2.68%1,648,427
Apr 14, 20258.808.878.118.228.22-5.08%2,070,084
Apr 11, 20259.019.038.448.668.66-3.35%1,608,048
Apr 10, 20259.679.678.838.968.96-8.57%1,413,920
Apr 9, 20258.859.878.669.809.808.89%2,231,891
Apr 8, 20259.609.818.989.009.00-5.86%1,615,632
Apr 7, 20259.8910.029.409.569.56-5.35%1,577,246
Apr 4, 202510.1010.369.9810.1010.10-2.23%1,319,644
Apr 3, 202510.4610.6310.2910.3310.33-4.44%1,045,326
Apr 2, 202510.7111.1010.7110.8110.81-0.09%1,087,031
Apr 1, 202510.8311.1710.7010.8210.82-0.18%1,429,454
Mar 31, 202510.5210.9510.4210.8410.841.88%1,099,644
Mar 28, 202510.6210.7410.4210.6410.64-856,018
Mar 27, 202510.5210.7410.4010.6410.641.53%924,139