AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
9.97
-0.26 (-2.54%)
At close: Dec 19, 2025, 4:00 PM EST
9.90
-0.07 (-0.70%)
After-hours: Dec 19, 2025, 7:22 PM EST
AdaptHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.12 | 10.23 | 9.92 | 9.97 | 9.97 | -2.54% | 3,649,328 |
| Dec 18, 2025 | 10.50 | 10.62 | 10.19 | 10.23 | 10.23 | -2.39% | 577,646 |
| Dec 17, 2025 | 10.26 | 10.55 | 10.21 | 10.48 | 10.48 | 1.26% | 1,037,389 |
| Dec 16, 2025 | 10.25 | 10.49 | 10.14 | 10.35 | 10.35 | 0.78% | 1,042,589 |
| Dec 15, 2025 | 10.42 | 10.54 | 10.18 | 10.27 | 10.27 | -1.25% | 1,214,284 |
| Dec 12, 2025 | 10.24 | 10.46 | 10.13 | 10.40 | 10.40 | 1.46% | 819,170 |
| Dec 11, 2025 | 10.27 | 10.56 | 10.21 | 10.25 | 10.25 | -0.39% | 1,268,911 |
| Dec 10, 2025 | 9.79 | 10.47 | 9.68 | 10.29 | 10.29 | 8.43% | 3,041,761 |
| Dec 9, 2025 | 9.38 | 9.57 | 9.36 | 9.49 | 9.49 | 1.06% | 659,975 |
| Dec 8, 2025 | 9.48 | 9.57 | 9.27 | 9.39 | 9.39 | -0.32% | 916,270 |
| Dec 5, 2025 | 9.32 | 9.56 | 9.28 | 9.42 | 9.42 | 0.43% | 506,702 |
| Dec 4, 2025 | 9.27 | 9.54 | 9.27 | 9.38 | 9.38 | 0.43% | 961,131 |
| Dec 3, 2025 | 9.43 | 9.60 | 9.32 | 9.34 | 9.34 | -0.95% | 971,810 |
| Dec 2, 2025 | 9.76 | 9.84 | 9.31 | 9.43 | 9.43 | -3.28% | 1,101,028 |
| Dec 1, 2025 | 9.54 | 9.83 | 9.54 | 9.75 | 9.75 | 0.93% | 1,192,106 |
| Nov 28, 2025 | 9.67 | 9.82 | 9.54 | 9.66 | 9.66 | 0.52% | 412,233 |
| Nov 26, 2025 | 9.70 | 9.85 | 9.59 | 9.61 | 9.61 | -0.72% | 1,176,218 |
| Nov 25, 2025 | 9.94 | 10.21 | 9.48 | 9.68 | 9.68 | -1.83% | 1,778,047 |
| Nov 24, 2025 | 9.58 | 9.88 | 9.45 | 9.86 | 9.86 | 2.82% | 1,212,703 |
| Nov 21, 2025 | 9.12 | 9.71 | 9.10 | 9.59 | 9.59 | 5.27% | 1,017,974 |
| Nov 20, 2025 | 9.19 | 9.36 | 9.01 | 9.11 | 9.11 | 0.11% | 866,658 |
| Nov 19, 2025 | 9.10 | 9.18 | 8.99 | 9.10 | 9.10 | - | 700,159 |
| Nov 18, 2025 | 9.28 | 9.30 | 9.02 | 9.10 | 9.10 | -2.47% | 846,337 |
| Nov 17, 2025 | 9.19 | 9.56 | 9.07 | 9.33 | 9.33 | 1.52% | 954,512 |
| Nov 14, 2025 | 9.29 | 9.30 | 9.08 | 9.19 | 9.19 | -1.50% | 592,473 |
| Nov 13, 2025 | 9.20 | 9.50 | 9.20 | 9.33 | 9.33 | 0.11% | 717,004 |
| Nov 12, 2025 | 9.48 | 9.67 | 9.28 | 9.32 | 9.32 | -2.31% | 1,055,446 |
| Nov 11, 2025 | 9.42 | 9.81 | 9.34 | 9.54 | 9.54 | 1.49% | 622,485 |
| Nov 10, 2025 | 9.46 | 9.53 | 9.33 | 9.40 | 9.40 | -1.05% | 685,970 |
| Nov 7, 2025 | 9.60 | 9.84 | 9.45 | 9.50 | 9.50 | -1.14% | 844,224 |
| Nov 6, 2025 | 10.27 | 10.35 | 9.57 | 9.61 | 9.61 | -7.06% | 1,122,126 |
| Nov 5, 2025 | 10.65 | 10.67 | 9.90 | 10.34 | 10.34 | -3.09% | 1,746,640 |
| Nov 4, 2025 | 9.64 | 10.68 | 9.53 | 10.67 | 10.67 | 17.38% | 4,439,330 |
| Nov 3, 2025 | 9.01 | 9.21 | 8.86 | 9.09 | 9.09 | 1.11% | 1,727,690 |
| Oct 31, 2025 | 8.89 | 9.16 | 8.82 | 8.99 | 8.99 | 0.45% | 1,064,891 |
| Oct 30, 2025 | 9.06 | 9.17 | 8.88 | 8.95 | 8.95 | -2.40% | 900,947 |
| Oct 29, 2025 | 9.43 | 9.50 | 9.07 | 9.17 | 9.17 | -3.17% | 769,693 |
| Oct 28, 2025 | 9.42 | 9.56 | 9.27 | 9.47 | 9.47 | 0.64% | 880,861 |
| Oct 27, 2025 | 9.40 | 9.50 | 9.34 | 9.41 | 9.41 | 0.43% | 647,199 |
| Oct 24, 2025 | 9.36 | 9.44 | 9.29 | 9.37 | 9.37 | 1.52% | 705,507 |
| Oct 23, 2025 | 9.44 | 9.51 | 9.20 | 9.23 | 9.23 | -2.22% | 755,230 |
| Oct 22, 2025 | 9.67 | 9.67 | 9.38 | 9.44 | 9.44 | -1.97% | 620,588 |
| Oct 21, 2025 | 9.47 | 9.71 | 9.42 | 9.63 | 9.63 | 1.69% | 987,140 |
| Oct 20, 2025 | 9.19 | 9.59 | 9.15 | 9.47 | 9.47 | 3.61% | 909,964 |
| Oct 17, 2025 | 9.10 | 9.22 | 8.99 | 9.14 | 9.14 | 0.11% | 670,110 |
| Oct 16, 2025 | 9.19 | 9.39 | 9.08 | 9.13 | 9.13 | -0.76% | 799,187 |
| Oct 15, 2025 | 9.09 | 9.24 | 9.06 | 9.20 | 9.20 | 1.77% | 636,674 |
| Oct 14, 2025 | 8.65 | 9.05 | 8.62 | 9.04 | 9.04 | 3.91% | 611,123 |
| Oct 13, 2025 | 8.85 | 8.97 | 8.69 | 8.70 | 8.70 | - | 639,471 |
| Oct 10, 2025 | 9.03 | 9.12 | 8.69 | 8.70 | 8.70 | -2.90% | 952,357 |