AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
9.42
-0.09 (-0.95%)
At close: Sep 8, 2025, 4:00 PM
9.60
+0.18 (1.91%)
After-hours: Sep 8, 2025, 6:12 PM EDT
AdaptHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.55 | 9.55 | 9.22 | 9.42 | 9.42 | -0.95% | 897,948 |
| Sep 5, 2025 | 9.20 | 9.54 | 9.14 | 9.51 | 9.51 | 3.26% | 1,369,454 |
| Sep 4, 2025 | 9.14 | 9.21 | 8.95 | 9.21 | 9.21 | 1.32% | 805,072 |
| Sep 3, 2025 | 9.10 | 9.17 | 8.96 | 9.09 | 9.09 | -0.66% | 982,753 |
| Sep 2, 2025 | 9.34 | 9.49 | 9.13 | 9.15 | 9.15 | -3.58% | 1,068,118 |
| Aug 29, 2025 | 9.24 | 9.64 | 9.13 | 9.49 | 9.49 | 2.71% | 1,096,802 |
| Aug 28, 2025 | 9.30 | 9.34 | 9.11 | 9.24 | 9.24 | 0.33% | 790,481 |
| Aug 27, 2025 | 9.15 | 9.31 | 9.10 | 9.21 | 9.21 | - | 618,333 |
| Aug 26, 2025 | 9.16 | 9.29 | 9.13 | 9.21 | 9.21 | -0.22% | 808,697 |
| Aug 25, 2025 | 9.55 | 9.55 | 9.14 | 9.23 | 9.23 | -3.95% | 875,227 |
| Aug 22, 2025 | 9.36 | 9.95 | 9.32 | 9.61 | 9.61 | 3.11% | 1,382,676 |
| Aug 21, 2025 | 9.30 | 9.48 | 9.29 | 9.32 | 9.32 | -0.11% | 555,659 |
| Aug 20, 2025 | 9.45 | 9.45 | 9.22 | 9.33 | 9.33 | -1.27% | 576,996 |
| Aug 19, 2025 | 9.39 | 9.57 | 9.33 | 9.45 | 9.45 | 0.75% | 724,110 |
| Aug 18, 2025 | 9.57 | 9.64 | 9.37 | 9.38 | 9.38 | -1.11% | 905,675 |
| Aug 15, 2025 | 9.62 | 9.62 | 9.41 | 9.49 | 9.49 | -0.05% | 688,461 |
| Aug 14, 2025 | 9.46 | 9.59 | 9.36 | 9.49 | 9.49 | -2.67% | 879,670 |
| Aug 13, 2025 | 9.63 | 10.37 | 9.60 | 9.75 | 9.75 | 2.20% | 1,949,746 |
| Aug 12, 2025 | 9.40 | 9.57 | 9.27 | 9.54 | 9.54 | 2.25% | 1,108,373 |
| Aug 11, 2025 | 9.27 | 9.42 | 9.16 | 9.33 | 9.33 | 1.52% | 906,124 |
| Aug 8, 2025 | 9.34 | 9.37 | 9.03 | 9.19 | 9.19 | -0.97% | 1,004,130 |
| Aug 7, 2025 | 9.93 | 9.94 | 9.14 | 9.28 | 9.28 | -5.79% | 1,400,726 |
| Aug 6, 2025 | 10.10 | 10.20 | 9.81 | 9.85 | 9.85 | -2.57% | 1,684,466 |
| Aug 5, 2025 | 9.11 | 10.14 | 9.02 | 10.11 | 10.11 | 10.98% | 3,491,707 |
| Aug 4, 2025 | 8.74 | 9.27 | 8.60 | 9.11 | 9.11 | 4.11% | 1,499,619 |
| Aug 1, 2025 | 8.90 | 9.08 | 8.58 | 8.75 | 8.75 | -2.45% | 1,238,734 |
| Jul 31, 2025 | 9.05 | 9.16 | 8.81 | 8.97 | 8.97 | -1.75% | 1,082,482 |
| Jul 30, 2025 | 9.33 | 9.45 | 9.10 | 9.13 | 9.13 | -2.14% | 997,063 |
| Jul 29, 2025 | 9.59 | 9.59 | 9.26 | 9.33 | 9.33 | -2.71% | 799,261 |
| Jul 28, 2025 | 9.49 | 9.67 | 9.32 | 9.59 | 9.59 | 1.59% | 1,053,153 |
| Jul 25, 2025 | 9.28 | 9.47 | 9.08 | 9.44 | 9.44 | 2.39% | 699,817 |
| Jul 24, 2025 | 9.60 | 9.65 | 9.18 | 9.22 | 9.22 | -4.36% | 1,332,236 |
| Jul 23, 2025 | 9.48 | 9.65 | 9.39 | 9.64 | 9.64 | 1.69% | 921,487 |
| Jul 22, 2025 | 9.27 | 9.64 | 9.17 | 9.48 | 9.48 | 3.61% | 1,426,324 |
| Jul 21, 2025 | 9.23 | 9.43 | 9.08 | 9.15 | 9.15 | -0.76% | 733,010 |
| Jul 18, 2025 | 9.38 | 9.38 | 9.10 | 9.22 | 9.22 | 0.22% | 1,028,089 |
| 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 |