AdaptHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	615,760
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%	390,951
Oct 29, 2024	10.75	10.87	10.70	10.85	10.85	0.28%	329,271
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%	431,056
Oct 24, 2024	10.75	10.77	10.36	10.56	10.56	-0.66%	554,481
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%	447,261
Oct 17, 2024	10.86	10.91	10.52	10.83	10.83	-0.28%	400,754
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%	486,560
Oct 11, 2024	9.98	10.15	9.86	10.09	10.09	1.10%	848,568
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%	415,994
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%	455,150
Oct 3, 2024	10.77	10.82	10.34	10.41	10.41	-3.79%	461,060
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%	841,461
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%	1,052,595
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%	6,939,068
Sep 19, 2024	11.65	11.70	11.22	11.30	11.30	-0.26%	1,342,871
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%	1,235,063
Sep 16, 2024	11.13	11.52	10.86	11.43	11.43	4.81%	1,671,604
Sep 13, 2024	10.93	11.19	10.78	10.91	10.91	1.07%	838,804
Sep 12, 2024	11.31	11.31	10.79	10.79	10.79	-3.83%	755,984
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%	1,189,289
Sep 6, 2024	11.40	11.56	10.91	11.10	11.10	-3.31%	763,692
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%	930,393
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	4.02%	2,581,970
Aug 27, 2024	10.45	11.02	10.45	10.82	10.82	2.51%	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%	511,165
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%	1,197,150
Aug 16, 2024	10.24	10.92	10.12	10.46	10.46	2.25%	1,339,874
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%	723,750
Aug 13, 2024	9.47	9.70	9.35	9.70	9.70	3.08%	625,982
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	8.58	8.66	8.66	-21.06%	4,253,616
Aug 5, 2024	10.12	11.01	10.12	10.97	10.97	-0.27%	1,763,172
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%	962,792
Jul 31, 2024	11.48	11.73	11.29	11.36	11.36	-0.44%	835,128
Jul 30, 2024	11.39	11.67	11.39	11.41	11.41	0.35%	433,301
Jul 29, 2024	11.27	11.52	11.17	11.37	11.37	1.34%	419,035
Jul 26, 2024	11.65	11.66	11.09	11.22	11.22	-2.69%	832,400
Jul 25, 2024	11.39	11.90	11.35	11.53	11.53	2.04%	1,190,041
Jul 24, 2024	11.42	11.58	11.28	11.30	11.30	-0.83%	782,668
Jul 23, 2024	11.23	11.53	11.03	11.40	11.40	2.66%	992,923
Jul 22, 2024	10.71	11.16	10.58	11.10	11.10	4.32%	457,569
Jul 19, 2024	10.77	11.06	10.56	10.64	10.64	-0.75%	560,654
Jul 18, 2024	11.25	11.52	10.71	10.72	10.72	-4.71%	769,893
Jul 17, 2024	11.28	11.55	11.13	11.25	11.25	-0.53%	711,754
Jul 16, 2024	10.86	11.39	10.80	11.31	11.31	5.31%	999,991
Jul 15, 2024	10.74	11.07	10.69	10.74	10.74	1.23%	682,784
Jul 12, 2024	10.63	10.83	10.46	10.61	10.61	1.34%	801,075
Jul 11, 2024	9.94	10.61	9.94	10.47	10.47	7.38%	1,435,054
Jul 10, 2024	9.65	9.77	9.60	9.75	9.75	1.46%	393,808
Jul 9, 2024	9.43	9.66	9.33	9.61	9.61	1.91%	711,293
Jul 8, 2024	9.51	9.67	9.41	9.43	9.43	-1.05%	763,340
Jul 5, 2024	9.68	9.76	9.45	9.53	9.53	-1.75%	465,375
Jul 3, 2024	9.92	10.00	9.66	9.70	9.70	-1.92%	371,148
Jul 2, 2024	9.70	9.96	9.54	9.89	9.89	1.64%	451,843
Jul 1, 2024	9.97	10.18	9.64	9.73	9.73	-2.70%	783,744
Jun 28, 2024	9.92	10.09	9.67	10.00	10.00	1.42%	2,922,251
Jun 27, 2024	9.85	9.88	9.50	9.86	9.86	0.41%	1,064,340
Jun 26, 2024	9.62	9.83	9.45	9.82	9.82	1.45%	1,670,447
Jun 25, 2024	10.26	10.26	9.67	9.68	9.68	-4.72%	1,695,626
Jun 24, 2024	11.05	11.22	9.93	10.16	10.16	-8.14%	2,390,353
Jun 21, 2024	11.10	11.52	11.01	11.06	11.06	-2.04%	2,597,013
Jun 20, 2024	11.15	11.36	11.01	11.29	11.29	0.44%	605,861
Jun 18, 2024	11.10	11.41	11.07	11.24	11.24	-0.35%	549,210
Jun 17, 2024	11.23	11.32	10.98	11.28	11.28	-0.44%	631,745
Jun 14, 2024	11.41	11.45	11.08	11.33	11.33	-2.33%	729,916
Jun 13, 2024	11.52	11.65	11.23	11.60	11.60	0.69%	746,301