AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
10.28
+0.59 (6.09%)
Dec 20, 2024, 4:00 PM EST - Market closed
AdaptHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.65 | 10.48 | 9.56 | 10.28 | 10.28 | 6.09% | 11,627,983 |
| Dec 19, 2024 | 9.68 | 9.91 | 9.41 | 9.69 | 9.69 | 0.21% | 2,251,419 |
| Dec 18, 2024 | 10.10 | 10.28 | 9.43 | 9.67 | 9.67 | -3.69% | 2,068,137 |
| Dec 17, 2024 | 9.99 | 10.33 | 9.89 | 10.04 | 10.04 | 0.40% | 1,442,404 |
| Dec 16, 2024 | 9.52 | 10.23 | 9.39 | 10.00 | 10.00 | 4.71% | 1,876,930 |
| Dec 13, 2024 | 9.20 | 9.57 | 9.09 | 9.55 | 9.55 | 2.80% | 1,314,400 |
| Dec 12, 2024 | 9.73 | 9.81 | 9.28 | 9.29 | 9.29 | -4.33% | 910,926 |
| Dec 11, 2024 | 9.54 | 9.85 | 9.40 | 9.71 | 9.71 | 1.78% | 1,200,800 |
| Dec 10, 2024 | 9.46 | 9.67 | 9.21 | 9.54 | 9.54 | 0.74% | 1,074,000 |
| Dec 9, 2024 | 9.75 | 9.97 | 9.47 | 9.47 | 9.47 | -2.67% | 809,306 |
| Dec 6, 2024 | 9.74 | 9.80 | 9.47 | 9.73 | 9.73 | 0.10% | 625,650 |
| Dec 5, 2024 | 9.61 | 9.80 | 9.39 | 9.72 | 9.72 | 0.31% | 866,824 |
| Dec 4, 2024 | 9.57 | 9.74 | 9.48 | 9.69 | 9.69 | 1.15% | 726,400 |
| Dec 3, 2024 | 10.00 | 10.06 | 9.35 | 9.58 | 9.58 | -4.58% | 1,171,285 |
| Dec 2, 2024 | 9.97 | 10.06 | 9.79 | 10.04 | 10.04 | 0.10% | 814,904 |
| Nov 29, 2024 | 10.00 | 10.05 | 9.92 | 10.03 | 10.03 | 0.40% | 486,700 |
| Nov 27, 2024 | 10.00 | 10.31 | 9.95 | 9.99 | 9.99 | 0.40% | 902,100 |
| Nov 26, 2024 | 10.00 | 10.11 | 9.78 | 9.95 | 9.95 | -1.68% | 705,204 |
| Nov 25, 2024 | 9.91 | 10.31 | 9.76 | 10.12 | 10.12 | 2.64% | 1,088,645 |
| Nov 22, 2024 | 9.93 | 10.17 | 9.76 | 9.86 | 9.86 | -0.30% | 777,932 |
| Nov 21, 2024 | 9.73 | 9.92 | 9.65 | 9.89 | 9.89 | 1.75% | 539,709 |
| Nov 20, 2024 | 9.58 | 9.80 | 9.55 | 9.72 | 9.72 | -0.21% | 683,111 |
| Nov 19, 2024 | 9.33 | 9.93 | 9.33 | 9.74 | 9.74 | 1.78% | 672,029 |
| Nov 18, 2024 | 9.64 | 9.80 | 9.42 | 9.57 | 9.57 | -0.73% | 727,020 |
| Nov 15, 2024 | 10.08 | 10.16 | 9.52 | 9.64 | 9.64 | -3.98% | 793,700 |
| Nov 14, 2024 | 10.55 | 10.77 | 10.00 | 10.04 | 10.04 | -5.28% | 1,165,722 |
| Nov 13, 2024 | 10.73 | 11.01 | 10.59 | 10.60 | 10.60 | -0.84% | 1,194,723 |
| Nov 12, 2024 | 10.43 | 11.36 | 10.38 | 10.69 | 10.69 | 2.30% | 1,749,439 |
| Nov 11, 2024 | 10.15 | 10.48 | 9.93 | 10.45 | 10.45 | 3.57% | 976,000 |
| Nov 8, 2024 | 9.85 | 10.23 | 9.73 | 10.09 | 10.09 | 2.64% | 1,136,656 |
| Nov 7, 2024 | 10.03 | 10.11 | 9.56 | 9.83 | 9.83 | -3.44% | 1,298,206 |
| Nov 6, 2024 | 9.49 | 10.26 | 9.39 | 10.18 | 10.18 | 10.89% | 2,486,713 |
| Nov 5, 2024 | 8.94 | 9.39 | 8.60 | 9.18 | 9.18 | -9.56% | 3,784,800 |
| Nov 4, 2024 | 10.43 | 10.52 | 9.84 | 10.15 | 10.15 | -3.33% | 1,264,929 |
| Nov 1, 2024 | 10.40 | 10.75 | 10.40 | 10.50 | 10.50 | 2.04% | 615,800 |
| Oct 31, 2024 | 10.75 | 10.81 | 10.29 | 10.29 | 10.29 | -4.46% | 576,846 |
| Oct 30, 2024 | 10.76 | 10.97 | 10.72 | 10.77 | 10.77 | -0.74% | 391,000 |
| Oct 29, 2024 | 10.75 | 10.87 | 10.70 | 10.85 | 10.85 | 0.28% | 329,300 |
| Oct 28, 2024 | 10.78 | 10.87 | 10.64 | 10.82 | 10.82 | 1.60% | 340,729 |
| Oct 25, 2024 | 10.66 | 10.90 | 10.57 | 10.65 | 10.65 | 0.85% | 431,100 |
| Oct 24, 2024 | 10.75 | 10.77 | 10.36 | 10.56 | 10.56 | -0.66% | 554,500 |
| Oct 23, 2024 | 10.96 | 11.01 | 10.35 | 10.63 | 10.63 | -2.92% | 489,223 |
| Oct 22, 2024 | 10.82 | 10.96 | 10.33 | 10.95 | 10.95 | 0.92% | 554,162 |
| Oct 21, 2024 | 10.95 | 10.96 | 10.73 | 10.85 | 10.85 | -1.36% | 861,813 |
| Oct 18, 2024 | 10.82 | 11.10 | 10.67 | 11.00 | 11.00 | 1.57% | 447,300 |
| Oct 17, 2024 | 10.86 | 10.91 | 10.52 | 10.83 | 10.83 | -0.28% | 400,800 |
| Oct 16, 2024 | 10.70 | 11.00 | 10.60 | 10.86 | 10.86 | 2.65% | 772,334 |
| Oct 15, 2024 | 10.02 | 10.64 | 9.77 | 10.58 | 10.58 | 5.59% | 789,406 |
| Oct 14, 2024 | 10.01 | 10.10 | 9.95 | 10.02 | 10.02 | -0.69% | 486,600 |
| Oct 11, 2024 | 9.98 | 10.15 | 9.86 | 10.09 | 10.09 | 1.10% | 848,600 |
| Oct 10, 2024 | 10.14 | 10.22 | 9.84 | 9.98 | 9.98 | -2.63% | 678,601 |
| Oct 9, 2024 | 10.25 | 10.35 | 10.10 | 10.25 | 10.25 | -0.10% | 416,000 |
| Oct 8, 2024 | 10.22 | 10.40 | 10.09 | 10.26 | 10.26 | 0.79% | 560,032 |
| Oct 7, 2024 | 10.39 | 10.39 | 10.11 | 10.18 | 10.18 | -2.49% | 401,722 |
| Oct 4, 2024 | 10.57 | 10.59 | 10.30 | 10.44 | 10.44 | 0.29% | 455,200 |
| Oct 3, 2024 | 10.77 | 10.82 | 10.34 | 10.41 | 10.41 | -3.79% | 461,100 |
| Oct 2, 2024 | 10.99 | 11.03 | 10.69 | 10.82 | 10.82 | -1.64% | 603,547 |
| Oct 1, 2024 | 11.22 | 11.22 | 10.92 | 11.00 | 11.00 | -2.05% | 785,535 |
| Sep 30, 2024 | 11.16 | 11.30 | 10.97 | 11.23 | 11.23 | 0.90% | 841,500 |
| Sep 27, 2024 | 10.35 | 11.14 | 10.35 | 11.13 | 11.13 | 8.06% | 1,008,832 |
| Sep 26, 2024 | 10.36 | 10.58 | 10.15 | 10.30 | 10.30 | 1.08% | 620,344 |
| Sep 25, 2024 | 10.50 | 10.63 | 10.14 | 10.19 | 10.19 | -3.96% | 1,113,642 |
| Sep 24, 2024 | 11.09 | 11.24 | 10.54 | 10.61 | 10.61 | -4.50% | 1,052,600 |
| Sep 23, 2024 | 11.36 | 11.53 | 11.10 | 11.11 | 11.11 | -1.24% | 688,700 |
| Sep 20, 2024 | 11.27 | 11.43 | 11.15 | 11.25 | 11.25 | -0.44% | 6,939,100 |
| Sep 19, 2024 | 11.65 | 11.70 | 11.22 | 11.30 | 11.30 | -0.26% | 1,342,900 |
| Sep 18, 2024 | 11.48 | 11.70 | 11.32 | 11.33 | 11.33 | -1.39% | 1,202,134 |
| Sep 17, 2024 | 11.50 | 11.62 | 11.32 | 11.49 | 11.49 | 0.52% | 1,235,100 |
| Sep 16, 2024 | 11.13 | 11.52 | 10.86 | 11.43 | 11.43 | 4.77% | 1,671,604 |
| Sep 13, 2024 | 10.93 | 11.19 | 10.78 | 10.91 | 10.91 | 1.11% | 838,804 |
| Sep 12, 2024 | 11.31 | 11.31 | 10.79 | 10.79 | 10.79 | -3.83% | 756,000 |
| Sep 11, 2024 | 10.79 | 11.26 | 10.79 | 11.22 | 11.22 | 3.12% | 839,407 |
| Sep 10, 2024 | 11.06 | 11.25 | 10.76 | 10.88 | 10.88 | -1.45% | 867,941 |
| Sep 9, 2024 | 11.22 | 11.70 | 11.04 | 11.04 | 11.04 | -0.54% | 1,189,300 |
| Sep 6, 2024 | 11.40 | 11.56 | 10.91 | 11.10 | 11.10 | -3.31% | 763,700 |
| Sep 5, 2024 | 11.32 | 11.55 | 11.16 | 11.48 | 11.48 | 2.23% | 2,599,423 |
| Sep 4, 2024 | 10.81 | 11.28 | 10.71 | 11.23 | 11.23 | 3.22% | 1,100,014 |
| Sep 3, 2024 | 10.78 | 11.11 | 10.78 | 10.88 | 10.88 | -1.00% | 811,226 |
| Aug 30, 2024 | 11.16 | 11.16 | 10.80 | 10.99 | 10.99 | -0.72% | 930,400 |
| Aug 29, 2024 | 11.34 | 11.37 | 11.02 | 11.07 | 11.07 | -1.60% | 2,131,638 |
| Aug 28, 2024 | 10.79 | 11.48 | 10.79 | 11.25 | 11.25 | 3.97% | 2,582,000 |
| Aug 27, 2024 | 10.45 | 11.02 | 10.45 | 10.82 | 10.82 | 2.56% | 1,214,047 |
| Aug 26, 2024 | 10.54 | 10.64 | 10.38 | 10.55 | 10.55 | 0.96% | 760,523 |
| Aug 23, 2024 | 10.16 | 10.64 | 10.05 | 10.45 | 10.45 | 3.57% | 1,272,928 |
| Aug 22, 2024 | 10.09 | 10.15 | 9.86 | 10.09 | 10.09 | 0.10% | 511,200 |
| Aug 21, 2024 | 10.10 | 10.13 | 9.88 | 10.08 | 10.08 | 0.90% | 633,621 |
| Aug 20, 2024 | 10.67 | 10.67 | 9.85 | 9.99 | 9.99 | -6.02% | 798,533 |
| Aug 19, 2024 | 10.46 | 10.66 | 10.38 | 10.63 | 10.63 | 1.63% | 1,197,200 |
| Aug 16, 2024 | 10.24 | 10.92 | 10.12 | 10.46 | 10.46 | 2.25% | 1,339,900 |
| Aug 15, 2024 | 10.04 | 10.25 | 9.95 | 10.23 | 10.23 | 5.03% | 1,016,654 |
| Aug 14, 2024 | 9.66 | 9.76 | 9.53 | 9.74 | 9.74 | 0.41% | 723,800 |
| Aug 13, 2024 | 9.47 | 9.70 | 9.35 | 9.70 | 9.70 | 3.08% | 626,000 |
| Aug 12, 2024 | 9.47 | 9.54 | 9.28 | 9.41 | 9.41 | -0.11% | 862,438 |
| Aug 9, 2024 | 9.62 | 9.62 | 9.25 | 9.42 | 9.42 | -0.63% | 741,924 |
| Aug 8, 2024 | 9.32 | 9.58 | 9.14 | 9.48 | 9.48 | 4.41% | 2,027,145 |
| Aug 7, 2024 | 8.82 | 9.34 | 8.82 | 9.08 | 9.08 | 4.85% | 2,385,726 |
| Aug 6, 2024 | 10.85 | 10.85 | 8.57 | 8.66 | 8.66 | -21.06% | 4,253,616 |
| Aug 5, 2024 | 10.12 | 11.01 | 10.12 | 10.97 | 10.97 | -0.27% | 1,763,200 |
| Aug 2, 2024 | 10.54 | 11.03 | 10.50 | 11.00 | 11.00 | -0.99% | 706,626 |
| Aug 1, 2024 | 11.37 | 11.49 | 10.98 | 11.11 | 11.11 | -2.20% | 962,800 |