AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
9.09
+0.05 (0.50%)
Oct 15, 2025, 3:18 PM EDT - Market open
AdaptHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 9.09 | 9.16 | 9.06 | 9.22 | - | 1.99% | 106,705 |
| 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 |
| Oct 9, 2025 | 8.96 | 9.10 | 8.86 | 8.96 | 8.96 | - | 410,281 |
| Oct 8, 2025 | 9.05 | 9.07 | 8.89 | 8.96 | 8.96 | -0.67% | 418,524 |
| Oct 7, 2025 | 8.95 | 9.06 | 8.92 | 9.02 | 9.02 | 0.67% | 740,132 |
| Oct 6, 2025 | 9.18 | 9.25 | 8.94 | 8.96 | 8.96 | -1.43% | 787,566 |
| Oct 3, 2025 | 9.41 | 9.65 | 9.08 | 9.09 | 9.09 | -3.71% | 1,374,174 |
| Oct 2, 2025 | 9.11 | 9.46 | 9.07 | 9.44 | 9.44 | 3.62% | 889,278 |
| Oct 1, 2025 | 8.91 | 9.15 | 8.85 | 9.11 | 9.11 | 1.79% | 942,082 |
| Sep 30, 2025 | 8.67 | 8.97 | 8.66 | 8.95 | 8.95 | 3.11% | 874,727 |
| Sep 29, 2025 | 8.93 | 8.98 | 8.62 | 8.68 | 8.68 | -2.36% | 845,356 |
| Sep 26, 2025 | 8.72 | 9.01 | 8.72 | 8.89 | 8.89 | 1.83% | 722,465 |
| Sep 25, 2025 | 8.85 | 8.91 | 8.65 | 8.73 | 8.73 | -2.46% | 1,125,818 |
| Sep 24, 2025 | 8.99 | 9.05 | 8.86 | 8.95 | 8.95 | -0.22% | 526,654 |
| Sep 23, 2025 | 8.98 | 9.29 | 8.87 | 8.97 | 8.97 | 1.36% | 907,146 |
| Sep 22, 2025 | 8.83 | 8.94 | 8.76 | 8.85 | 8.85 | -0.45% | 941,219 |
| Sep 19, 2025 | 9.22 | 9.26 | 8.87 | 8.89 | 8.89 | -3.58% | 2,662,961 |
| Sep 18, 2025 | 8.91 | 9.23 | 8.89 | 9.22 | 9.22 | 3.48% | 1,207,314 |
| Sep 17, 2025 | 9.27 | 9.42 | 8.89 | 8.91 | 8.91 | -3.36% | 1,038,594 |
| Sep 16, 2025 | 9.08 | 9.30 | 9.00 | 9.22 | 9.22 | 1.21% | 1,090,002 |
| Sep 15, 2025 | 9.32 | 9.38 | 9.10 | 9.11 | 9.11 | -1.94% | 1,126,893 |
| Sep 12, 2025 | 9.47 | 9.50 | 9.27 | 9.29 | 9.29 | -2.52% | 796,831 |
| Sep 11, 2025 | 9.15 | 9.59 | 9.15 | 9.53 | 9.53 | 4.04% | 1,367,086 |
| Sep 10, 2025 | 9.17 | 9.30 | 9.08 | 9.16 | 9.16 | -0.76% | 615,049 |
| Sep 9, 2025 | 9.48 | 9.52 | 9.22 | 9.23 | 9.23 | -2.02% | 860,824 |
| Sep 8, 2025 | 9.55 | 9.55 | 9.22 | 9.42 | 9.42 | -0.95% | 898,740 |
| 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 |