AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
9.22
+0.02 (0.22%)
At close: Jul 18, 2025, 4:00 PM
9.33
+0.11 (1.19%)
After-hours: Jul 18, 2025, 6:36 PM EDT
AdaptHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.38 | 9.38 | 9.10 | 9.22 | 9.22 | 0.22% | 1,027,847 |
| Jul 17, 2025 | 8.81 | 9.39 | 8.80 | 9.20 | 9.20 | 0.77% | 1,037,534 |
| Jul 16, 2025 | 9.00 | 9.14 | 8.78 | 9.13 | 9.13 | 2.24% | 1,016,428 |
| Jul 15, 2025 | 9.18 | 9.23 | 8.93 | 8.93 | 8.93 | -2.62% | 948,357 |
| Jul 14, 2025 | 9.19 | 9.22 | 9.05 | 9.17 | 9.17 | -0.54% | 793,641 |
| Jul 11, 2025 | 9.34 | 9.42 | 9.17 | 9.22 | 9.22 | -2.43% | 848,976 |
| Jul 10, 2025 | 9.25 | 9.60 | 9.13 | 9.45 | 9.45 | 2.27% | 1,007,620 |
| Jul 9, 2025 | 9.55 | 9.60 | 9.11 | 9.24 | 9.24 | -3.04% | 865,081 |
| Jul 8, 2025 | 9.28 | 9.63 | 9.19 | 9.53 | 9.53 | 3.03% | 1,476,802 |
| Jul 7, 2025 | 9.22 | 9.38 | 9.21 | 9.25 | 9.25 | -0.75% | 1,354,058 |
| Jul 3, 2025 | 9.38 | 9.43 | 9.18 | 9.32 | 9.32 | -0.53% | 800,457 |
| Jul 2, 2025 | 9.33 | 9.43 | 9.20 | 9.37 | 9.37 | -0.32% | 1,772,959 |
| Jul 1, 2025 | 9.33 | 9.45 | 8.79 | 9.40 | 9.40 | -0.32% | 3,119,494 |
| Jun 30, 2025 | 9.55 | 9.63 | 9.33 | 9.43 | 9.43 | -1.26% | 1,906,291 |
| Jun 27, 2025 | 9.42 | 9.62 | 9.25 | 9.55 | 9.55 | 1.38% | 4,365,695 |
| Jun 26, 2025 | 9.08 | 9.47 | 9.02 | 9.42 | 9.42 | 4.55% | 1,811,394 |
| Jun 25, 2025 | 8.77 | 9.10 | 8.68 | 9.01 | 9.01 | 2.85% | 1,636,119 |
| Jun 24, 2025 | 8.43 | 8.79 | 8.27 | 8.76 | 8.76 | 5.54% | 1,761,514 |
| Jun 23, 2025 | 8.38 | 8.43 | 8.06 | 8.30 | 8.30 | -1.07% | 1,239,861 |
| Jun 20, 2025 | 8.56 | 8.63 | 8.37 | 8.39 | 8.39 | -1.06% | 4,102,984 |
| Jun 18, 2025 | 8.47 | 8.65 | 8.33 | 8.48 | 8.48 | -0.35% | 1,335,632 |
| Jun 17, 2025 | 8.54 | 8.73 | 8.44 | 8.51 | 8.51 | -1.28% | 1,119,944 |
| Jun 16, 2025 | 8.63 | 8.74 | 8.45 | 8.62 | 8.62 | 0.23% | 1,163,894 |
| Jun 13, 2025 | 8.63 | 8.80 | 8.51 | 8.60 | 8.60 | -2.22% | 881,566 |
| Jun 12, 2025 | 8.68 | 8.90 | 8.61 | 8.80 | 8.80 | 0.51% | 736,276 |
| Jun 11, 2025 | 8.88 | 9.00 | 8.74 | 8.75 | 8.75 | -0.79% | 914,656 |
| Jun 10, 2025 | 8.89 | 9.07 | 8.70 | 8.82 | 8.82 | - | 1,301,895 |
| Jun 9, 2025 | 9.03 | 9.09 | 8.74 | 8.82 | 8.82 | -0.90% | 829,633 |
| Jun 6, 2025 | 9.08 | 9.18 | 8.83 | 8.90 | 8.90 | -1.33% | 693,674 |
| Jun 5, 2025 | 8.86 | 9.17 | 8.78 | 9.02 | 9.02 | 1.81% | 1,104,814 |
| Jun 4, 2025 | 8.91 | 9.07 | 8.84 | 8.86 | 8.86 | - | 688,230 |
| Jun 3, 2025 | 8.75 | 8.94 | 8.57 | 8.86 | 8.86 | 1.26% | 961,607 |
| Jun 2, 2025 | 8.94 | 8.97 | 8.71 | 8.75 | 8.75 | -2.56% | 883,420 |
| May 30, 2025 | 8.92 | 9.08 | 8.71 | 8.98 | 8.98 | - | 1,273,793 |
| May 29, 2025 | 9.07 | 9.24 | 8.81 | 8.98 | 8.98 | -1.10% | 770,565 |
| May 28, 2025 | 9.27 | 9.38 | 9.03 | 9.08 | 9.08 | -2.47% | 868,739 |
| May 27, 2025 | 8.95 | 9.36 | 8.79 | 9.31 | 9.31 | 6.04% | 1,232,107 |
| May 23, 2025 | 8.78 | 8.91 | 8.69 | 8.78 | 8.78 | -1.79% | 764,686 |
| May 22, 2025 | 9.00 | 9.05 | 8.74 | 8.94 | 8.94 | -1.32% | 795,224 |
| May 21, 2025 | 9.10 | 9.20 | 8.95 | 9.06 | 9.06 | -2.05% | 900,349 |
| May 20, 2025 | 8.98 | 9.32 | 8.98 | 9.25 | 9.25 | 2.89% | 827,033 |
| May 19, 2025 | 8.93 | 9.08 | 8.88 | 8.99 | 8.99 | -0.33% | 963,954 |
| May 16, 2025 | 9.04 | 9.13 | 8.83 | 9.02 | 9.02 | -0.22% | 925,548 |
| May 15, 2025 | 8.85 | 9.15 | 8.72 | 9.04 | 9.04 | 1.57% | 739,694 |
| May 14, 2025 | 9.03 | 9.12 | 8.83 | 8.90 | 8.90 | -1.39% | 886,190 |
| May 13, 2025 | 9.11 | 9.20 | 9.01 | 9.03 | 9.03 | -0.93% | 1,263,590 |
| May 12, 2025 | 9.00 | 9.13 | 8.81 | 9.11 | 9.11 | 6.24% | 1,257,584 |
| May 9, 2025 | 8.40 | 8.58 | 8.33 | 8.58 | 8.58 | 2.39% | 942,111 |
| May 8, 2025 | 8.28 | 8.75 | 8.28 | 8.38 | 8.38 | 1.70% | 2,040,257 |
| May 7, 2025 | 8.80 | 8.93 | 7.95 | 8.24 | 8.24 | -6.95% | 2,787,850 |