AdaptHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	12.27	12.35	12.10	12.17	12.17	-0.41%	644,345
Apr 9, 2026	12.08	12.27	11.84	12.22	12.22	0.33%	968,235
Apr 8, 2026	12.23	12.36	12.12	12.18	12.18	2.01%	1,176,238
Apr 7, 2026	11.69	12.13	11.69	11.94	11.94	-1.08%	929,049
Apr 6, 2026	11.98	12.28	11.93	12.07	12.07	0.33%	720,544
Apr 2, 2026	11.86	12.09	11.75	12.03	12.03	1.43%	1,056,811
Apr 1, 2026	11.90	12.02	11.62	11.86	11.86	-0.34%	1,095,087
Mar 31, 2026	11.48	11.98	11.46	11.90	11.90	5.40%	2,191,053
Mar 30, 2026	11.20	11.56	10.99	11.29	11.29	0.80%	2,419,043
Mar 27, 2026	11.34	11.37	11.08	11.20	11.20	-1.84%	772,588
Mar 26, 2026	11.30	11.63	11.25	11.41	11.41	0.18%	978,414
Mar 25, 2026	11.54	11.75	11.27	11.39	11.39	-0.78%	1,532,142
Mar 24, 2026	10.46	11.69	10.41	11.48	11.48	10.70%	2,812,148
Mar 23, 2026	10.11	10.63	10.01	10.37	10.37	4.64%	1,598,282
Mar 20, 2026	10.07	10.07	9.81	9.91	9.91	-1.69%	2,888,668
Mar 19, 2026	10.45	10.66	9.87	10.08	10.08	-3.72%	945,961
Mar 18, 2026	10.37	10.71	10.22	10.47	10.47	0.19%	1,256,977
Mar 17, 2026	10.44	10.80	10.43	10.45	10.45	0.29%	1,010,357
Mar 16, 2026	10.64	10.88	10.40	10.42	10.42	-1.65%	1,169,952
Mar 13, 2026	10.25	10.62	10.10	10.60	10.60	8.67%	1,985,851
Mar 12, 2026	9.60	9.84	9.55	9.75	9.75	-	2,028,120
Mar 11, 2026	9.69	9.81	9.63	9.75	9.75	0.52%	1,691,937
Mar 10, 2026	9.80	9.98	9.58	9.70	9.70	0.31%	2,747,099
Mar 9, 2026	9.34	9.72	9.10	9.67	9.67	1.90%	2,393,919
Mar 6, 2026	9.41	9.62	9.24	9.49	9.49	-1.15%	1,299,654
Mar 5, 2026	9.51	9.71	9.31	9.60	9.60	-0.72%	2,088,737
Mar 4, 2026	9.61	9.81	9.50	9.67	9.67	2.87%	1,037,839
Mar 3, 2026	9.41	9.54	9.04	9.40	9.40	-2.49%	1,375,521
Mar 2, 2026	9.25	9.73	9.19	9.64	9.64	5.36%	1,339,064
Feb 27, 2026	8.94	9.24	8.77	9.15	9.15	0.77%	1,302,811
Feb 26, 2026	9.35	9.35	8.84	9.08	9.08	-2.68%	1,960,140
Feb 25, 2026	8.82	9.50	8.75	9.33	9.33	5.36%	2,890,675
Feb 24, 2026	10.05	10.17	8.51	8.86	8.86	-13.95%	4,166,780
Feb 23, 2026	10.29	10.44	10.13	10.29	10.29	-0.48%	1,303,363
Feb 20, 2026	10.05	10.36	9.93	10.34	10.34	2.89%	1,047,923
Feb 19, 2026	10.20	10.26	9.95	10.05	10.05	-2.90%	982,285
Feb 18, 2026	10.23	10.49	10.23	10.35	10.35	0.49%	1,343,209
Feb 17, 2026	10.22	10.46	10.20	10.30	10.30	0.98%	762,067
Feb 13, 2026	10.19	10.33	10.06	10.20	10.20	1.09%	628,373
Feb 12, 2026	10.45	10.50	9.97	10.09	10.09	-4.27%	860,420
Feb 11, 2026	10.64	10.71	10.42	10.54	10.54	-0.94%	865,401
Feb 10, 2026	10.68	10.87	10.58	10.64	10.64	-0.75%	1,146,195
Feb 9, 2026	10.57	10.93	10.33	10.72	10.72	0.66%	1,003,577
Feb 6, 2026	10.37	10.77	10.33	10.65	10.65	1.53%	1,042,955
Feb 5, 2026	10.08	10.74	10.08	10.49	10.49	4.59%	1,375,038
Feb 4, 2026	10.05	10.23	9.86	10.03	10.03	0.70%	893,301
Feb 3, 2026	10.10	10.25	9.83	9.96	9.96	-1.39%	722,035
Feb 2, 2026	10.07	10.26	9.99	10.10	10.10	0.50%	883,923
Jan 30, 2026	9.75	10.12	9.75	10.05	10.05	2.66%	957,302
Jan 29, 2026	9.66	9.85	9.46	9.79	9.79	1.77%	748,738