AdaptHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.07	10.07	9.81	9.91	9.91	-1.69%	2,842,808
Mar 19, 2026	10.45	10.66	9.87	10.08	10.08	-3.72%	932,608
Mar 18, 2026	10.37	10.71	10.22	10.47	10.47	0.19%	1,256,961
Mar 17, 2026	10.44	10.80	10.43	10.45	10.45	0.29%	1,010,354
Mar 16, 2026	10.64	10.88	10.40	10.42	10.42	-1.65%	1,169,950
Mar 13, 2026	10.25	10.62	10.10	10.60	10.60	8.67%	1,985,640
Mar 12, 2026	9.60	9.84	9.55	9.75	9.75	-	2,028,107
Mar 11, 2026	9.69	9.81	9.63	9.75	9.75	0.52%	1,642,437
Mar 10, 2026	9.80	9.98	9.58	9.70	9.70	0.31%	2,680,864
Mar 9, 2026	9.34	9.72	9.10	9.67	9.67	1.90%	2,392,135
Mar 6, 2026	9.41	9.62	9.24	9.49	9.49	-1.15%	1,299,578
Mar 5, 2026	9.51	9.71	9.31	9.60	9.60	-0.72%	2,040,853
Mar 4, 2026	9.61	9.81	9.50	9.67	9.67	2.87%	1,018,504
Mar 3, 2026	9.41	9.54	9.04	9.40	9.40	-2.49%	1,375,310
Mar 2, 2026	9.25	9.73	9.19	9.64	9.64	5.36%	1,338,382
Feb 27, 2026	8.94	9.24	8.77	9.15	9.15	0.77%	1,302,811
Feb 26, 2026	9.35	9.35	8.84	9.08	9.08	-2.68%	1,960,140
Feb 25, 2026	8.82	9.50	8.75	9.33	9.33	5.36%	2,890,675
Feb 24, 2026	10.05	10.17	8.51	8.86	8.86	-13.95%	4,166,780
Feb 23, 2026	10.29	10.44	10.13	10.29	10.29	-0.48%	1,303,363
Feb 20, 2026	10.05	10.36	9.93	10.34	10.34	2.89%	1,047,923
Feb 19, 2026	10.20	10.26	9.95	10.05	10.05	-2.90%	982,285
Feb 18, 2026	10.23	10.49	10.23	10.35	10.35	0.49%	1,343,209
Feb 17, 2026	10.22	10.46	10.20	10.30	10.30	0.98%	762,067
Feb 13, 2026	10.19	10.33	10.06	10.20	10.20	1.09%	628,373
Feb 12, 2026	10.45	10.50	9.97	10.09	10.09	-4.27%	860,420
Feb 11, 2026	10.64	10.71	10.42	10.54	10.54	-0.94%	865,401
Feb 10, 2026	10.68	10.87	10.58	10.64	10.64	-0.75%	1,146,195
Feb 9, 2026	10.57	10.93	10.33	10.72	10.72	0.66%	1,003,577
Feb 6, 2026	10.37	10.77	10.33	10.65	10.65	1.53%	1,042,955
Feb 5, 2026	10.08	10.74	10.08	10.49	10.49	4.59%	1,375,038
Feb 4, 2026	10.05	10.23	9.86	10.03	10.03	0.70%	893,301
Feb 3, 2026	10.10	10.25	9.83	9.96	9.96	-1.39%	722,035
Feb 2, 2026	10.07	10.26	9.99	10.10	10.10	0.50%	883,923
Jan 30, 2026	9.75	10.12	9.75	10.05	10.05	2.66%	957,302
Jan 29, 2026	9.66	9.85	9.46	9.79	9.79	1.77%	748,738
Jan 28, 2026	10.08	10.08	9.55	9.62	9.62	-4.37%	949,844
Jan 27, 2026	10.08	10.19	10.02	10.06	10.06	-1.66%	850,500
Jan 26, 2026	10.09	10.36	9.92	10.23	10.23	1.39%	823,982
Jan 23, 2026	10.44	10.44	9.88	10.09	10.09	-3.90%	713,600
Jan 22, 2026	10.59	10.87	10.48	10.50	10.50	-0.19%	1,004,648
Jan 21, 2026	10.43	10.64	10.34	10.52	10.52	1.15%	858,600
Jan 20, 2026	10.47	10.60	10.32	10.40	10.40	-1.98%	832,411
Jan 16, 2026	10.70	10.92	10.51	10.61	10.61	-0.28%	779,184
Jan 15, 2026	10.55	10.85	10.40	10.64	10.64	0.95%	790,895
Jan 14, 2026	10.61	10.70	10.48	10.54	10.54	-0.66%	652,901
Jan 13, 2026	10.68	10.73	10.47	10.61	10.61	0.09%	757,950
Jan 12, 2026	10.46	10.68	10.31	10.60	10.60	1.05%	829,091
Jan 9, 2026	10.62	10.82	10.24	10.49	10.49	-1.22%	735,513
Jan 8, 2026	10.41	10.74	10.41	10.62	10.62	1.14%	709,035