Skip to main content
AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
8.45
-0.32 (-3.65%)
Feb 21, 2025, 4:00 PM EST - Market closed

AdaptHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.798.828.358.458.45-3.65%1,363,089
Feb 20, 20258.909.108.738.778.77-2.56%1,109,545
Feb 19, 20258.669.038.589.009.002.97%1,255,162
Feb 18, 20258.768.858.618.748.74-0.46%975,924
Feb 14, 20258.919.028.758.788.78-1.68%721,124
Feb 13, 20258.999.098.738.938.93-0.22%753,361
Feb 12, 20259.069.178.898.958.95-2.61%902,049
Feb 11, 20259.129.459.089.199.190.38%1,240,576
Feb 10, 20259.349.459.059.169.16-1.88%1,182,350
Feb 7, 20259.689.699.299.339.33-3.42%1,360,607
Feb 6, 202510.1810.189.619.669.66-5.01%1,074,554
Feb 5, 20259.9710.209.9710.1710.170.89%660,906
Feb 4, 202510.2210.269.7510.0810.08-1.56%860,335
Feb 3, 202510.5710.7810.1210.2410.24-5.36%1,880,518
Jan 31, 202510.6910.9110.6210.8210.821.03%826,352
Jan 30, 202510.6810.9310.6310.7110.710.75%558,368
Jan 29, 202510.6810.7410.5710.6310.63-0.47%502,674
Jan 28, 202510.9711.1710.6710.6810.68-3.17%774,463
Jan 27, 202510.4311.1710.3611.0311.036.78%1,377,666
Jan 24, 202510.2510.4610.0410.3310.330.68%645,050
Jan 23, 202510.2010.3710.1510.2610.260.88%989,475
Jan 22, 202510.4310.4310.0010.1710.17-3.14%794,051
Jan 21, 202510.7010.7010.4810.5010.50-0.19%899,028
Jan 17, 202510.4210.5510.2310.5210.521.35%599,683
Jan 16, 202510.3410.5110.2210.3810.380.48%889,875
Jan 15, 202510.3610.7210.0810.3310.33-0.39%1,174,728
Jan 14, 202510.4410.5510.0710.3710.370.39%1,106,448
Jan 13, 202510.1310.4510.0410.3310.331.87%870,901
Jan 10, 20259.8810.189.8110.1410.140.40%689,327
Jan 8, 202510.0210.439.9510.1010.100.60%1,185,825
Jan 7, 20259.5810.069.5510.0410.045.24%857,398
Jan 6, 20259.679.789.499.549.54-1.04%625,984
Jan 3, 20259.749.849.539.649.64-0.62%542,938
Jan 2, 20259.649.879.529.709.701.89%680,754
Dec 31, 20249.309.609.299.529.521.71%925,051
Dec 30, 20249.499.539.219.369.36-1.78%878,302
Dec 27, 20249.719.749.409.539.53-2.66%726,365
Dec 26, 20249.9910.109.599.799.79-2.59%1,272,941
Dec 24, 202410.1810.279.9410.0510.05-1.18%545,618
Dec 23, 202410.2510.379.9210.1710.17-1.07%1,430,848
Dec 20, 20249.6510.489.5610.2810.286.09%11,860,808
Dec 19, 20249.689.919.419.699.690.21%2,251,419
Dec 18, 202410.1010.289.439.679.67-3.69%2,068,137
Dec 17, 20249.9910.339.8910.0410.040.40%1,442,404
Dec 16, 20249.5210.239.3910.0010.004.71%1,876,930
Dec 13, 20249.209.579.099.559.552.80%1,314,357
Dec 12, 20249.739.819.289.299.29-4.33%910,926
Dec 11, 20249.549.859.409.719.711.78%1,200,767
Dec 10, 20249.469.679.219.549.540.74%1,074,000
Dec 9, 20249.759.979.479.479.47-2.67%809,306
Dec 6, 20249.749.809.479.739.730.10%625,650
Dec 5, 20249.619.809.399.729.720.31%866,824
Dec 4, 20249.579.749.489.699.691.15%726,395
Dec 3, 202410.0010.069.359.589.58-4.58%1,171,285
Dec 2, 20249.9710.069.7910.0410.040.10%814,904
Nov 29, 202410.0010.059.9210.0310.030.40%486,669
Nov 27, 202410.0010.319.959.999.990.40%902,060
Nov 26, 202410.0010.119.789.959.95-1.68%705,204
Nov 25, 20249.9110.319.7610.1210.122.69%1,088,645
Nov 22, 20249.9310.179.769.869.86-0.35%777,932
Nov 21, 20249.739.929.659.899.891.75%539,709
Nov 20, 20249.589.809.559.729.72-0.21%683,111
Nov 19, 20249.339.939.339.749.741.78%672,029
Nov 18, 20249.649.809.429.579.57-0.73%727,020
Nov 15, 202410.0810.169.529.649.64-3.98%793,681
Nov 14, 202410.5510.7710.0010.0410.04-5.28%1,165,722
Nov 13, 202410.7311.0110.5910.6010.60-0.84%1,194,723
Nov 12, 202410.4311.3610.3810.6910.692.30%1,749,439
Nov 11, 202410.1510.489.9310.4510.453.57%975,989
Nov 8, 20249.8510.239.7310.0910.092.64%1,136,656
Nov 7, 202410.0310.119.569.839.83-3.44%1,298,206
Nov 6, 20249.4910.269.3910.1810.1810.89%2,486,713
Nov 5, 20248.949.398.609.189.18-9.56%3,784,770
Nov 4, 202410.4310.529.8410.1510.15-3.33%1,264,929
Nov 1, 202410.4010.7510.4010.5010.502.04%615,760
Oct 31, 202410.7510.8110.2910.2910.29-4.46%576,846
Oct 30, 202410.7610.9710.7210.7710.77-0.74%390,951
Oct 29, 202410.7510.8710.7010.8510.850.28%329,271
Oct 28, 202410.7810.8710.6410.8210.821.60%340,729
Oct 25, 202410.6610.9010.5710.6510.650.85%431,056
Oct 24, 202410.7510.7710.3610.5610.56-0.66%554,481
Oct 23, 202410.9611.0110.3510.6310.63-2.92%489,223
Oct 22, 202410.8210.9610.3310.9510.950.92%554,162
Oct 21, 202410.9510.9610.7310.8510.85-1.36%861,813
Oct 18, 202410.8211.1010.6711.0011.001.57%447,261
Oct 17, 202410.8610.9110.5210.8310.83-0.28%400,754
Oct 16, 202410.7011.0010.6010.8610.862.65%772,334
Oct 15, 202410.0210.649.7710.5810.585.59%789,406
Oct 14, 202410.0110.109.9510.0210.02-0.69%486,560
Oct 11, 20249.9810.159.8610.0910.091.10%848,568
Oct 10, 202410.1410.229.849.989.98-2.63%678,601
Oct 9, 202410.2510.3510.1010.2510.25-0.10%415,994
Oct 8, 202410.2210.4010.0910.2610.260.79%560,032
Oct 7, 202410.3910.3910.1110.1810.18-2.49%401,722
Oct 4, 202410.5710.5910.3010.4410.440.29%455,150
Oct 3, 202410.7710.8210.3410.4110.41-3.79%461,060
Oct 2, 202410.9911.0310.6910.8210.82-1.64%603,547
Oct 1, 202411.2211.2210.9211.0011.00-2.05%785,535
Sep 30, 202411.1611.3010.9711.2311.230.90%841,461
Sep 27, 202410.3511.1410.3511.1311.138.06%1,008,832