AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
10.84
+0.20 (1.88%)
At close: Mar 31, 2025, 4:00 PM
10.86
+0.02 (0.17%)
After-hours: Mar 31, 2025, 6:18 PM EDT
AdaptHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.52 | 10.74 | 10.42 | 10.73 | - | 0.85% | 90,487 |
| Mar 28, 2025 | 10.62 | 10.74 | 10.42 | 10.64 | 10.64 | - | 856,018 |
| Mar 27, 2025 | 10.52 | 10.74 | 10.40 | 10.64 | 10.64 | 1.53% | 924,139 |
| Mar 26, 2025 | 10.32 | 10.63 | 10.29 | 10.48 | 10.48 | 1.85% | 1,198,556 |
| Mar 25, 2025 | 10.41 | 10.47 | 10.20 | 10.29 | 10.29 | -0.96% | 1,168,712 |
| Mar 24, 2025 | 10.18 | 10.59 | 10.06 | 10.39 | 10.39 | 4.00% | 2,265,981 |
| Mar 21, 2025 | 9.85 | 10.14 | 9.78 | 9.99 | 9.99 | -0.20% | 9,000,278 |
| Mar 20, 2025 | 9.89 | 10.28 | 9.89 | 10.01 | 10.01 | -0.10% | 1,564,155 |
| Mar 19, 2025 | 9.84 | 10.09 | 9.77 | 10.02 | 10.02 | 1.42% | 1,329,348 |
| Mar 18, 2025 | 9.66 | 10.10 | 9.66 | 9.88 | 9.88 | 1.44% | 1,734,275 |
| Mar 17, 2025 | 9.47 | 9.75 | 9.44 | 9.74 | 9.74 | 1.46% | 1,165,163 |
| Mar 14, 2025 | 9.45 | 9.82 | 9.44 | 9.60 | 9.60 | -0.10% | 1,233,041 |
| Mar 13, 2025 | 9.57 | 9.73 | 9.40 | 9.61 | 9.61 | 0.84% | 1,384,907 |
| Mar 12, 2025 | 10.21 | 10.21 | 9.41 | 9.53 | 9.53 | -5.83% | 2,036,285 |
| Mar 11, 2025 | 10.39 | 10.50 | 10.09 | 10.12 | 10.12 | -3.25% | 1,614,188 |
| Mar 10, 2025 | 10.56 | 10.83 | 10.29 | 10.46 | 10.46 | -0.19% | 1,521,373 |
| Mar 7, 2025 | 10.74 | 10.96 | 10.45 | 10.48 | 10.48 | -2.51% | 1,511,509 |
| Mar 6, 2025 | 10.32 | 10.82 | 10.27 | 10.75 | 10.75 | 2.97% | 1,353,355 |
| Mar 5, 2025 | 10.56 | 10.79 | 10.24 | 10.44 | 10.44 | 0.97% | 1,976,992 |
| Mar 4, 2025 | 10.77 | 10.95 | 10.34 | 10.34 | 10.34 | -6.00% | 1,729,252 |
| Mar 3, 2025 | 11.38 | 11.53 | 10.92 | 11.00 | 11.00 | -3.34% | 1,860,383 |
| Feb 28, 2025 | 11.04 | 11.44 | 10.97 | 11.38 | 11.38 | 2.61% | 1,758,837 |
| Feb 27, 2025 | 11.22 | 11.63 | 11.02 | 11.09 | 11.09 | -0.09% | 2,840,905 |
| Feb 26, 2025 | 10.64 | 11.42 | 10.53 | 11.10 | 11.10 | 4.32% | 4,333,819 |
| Feb 25, 2025 | 9.70 | 11.02 | 9.55 | 10.64 | 10.64 | 24.44% | 9,301,272 |
| Feb 24, 2025 | 8.48 | 8.66 | 8.35 | 8.55 | 8.55 | 1.18% | 1,425,167 |
| Feb 21, 2025 | 8.79 | 8.82 | 8.35 | 8.45 | 8.45 | -3.65% | 1,363,089 |
| Feb 20, 2025 | 8.90 | 9.10 | 8.73 | 8.77 | 8.77 | -2.56% | 1,109,545 |
| Feb 19, 2025 | 8.66 | 9.03 | 8.58 | 9.00 | 9.00 | 2.97% | 1,255,162 |
| Feb 18, 2025 | 8.76 | 8.85 | 8.61 | 8.74 | 8.74 | -0.46% | 975,924 |
| Feb 14, 2025 | 8.91 | 9.02 | 8.75 | 8.78 | 8.78 | -1.68% | 721,124 |
| Feb 13, 2025 | 8.99 | 9.09 | 8.73 | 8.93 | 8.93 | -0.22% | 753,361 |
| Feb 12, 2025 | 9.06 | 9.17 | 8.89 | 8.95 | 8.95 | -2.61% | 902,049 |
| Feb 11, 2025 | 9.12 | 9.45 | 9.08 | 9.19 | 9.19 | 0.38% | 1,240,576 |
| Feb 10, 2025 | 9.34 | 9.45 | 9.05 | 9.16 | 9.16 | -1.88% | 1,182,350 |
| Feb 7, 2025 | 9.68 | 9.69 | 9.29 | 9.33 | 9.33 | -3.42% | 1,360,607 |
| Feb 6, 2025 | 10.18 | 10.18 | 9.61 | 9.66 | 9.66 | -5.01% | 1,074,554 |
| Feb 5, 2025 | 9.97 | 10.20 | 9.97 | 10.17 | 10.17 | 0.89% | 660,906 |
| Feb 4, 2025 | 10.22 | 10.26 | 9.75 | 10.08 | 10.08 | -1.56% | 860,335 |
| Feb 3, 2025 | 10.57 | 10.78 | 10.12 | 10.24 | 10.24 | -5.36% | 1,880,518 |
| Jan 31, 2025 | 10.69 | 10.91 | 10.62 | 10.82 | 10.82 | 1.03% | 826,352 |
| Jan 30, 2025 | 10.68 | 10.93 | 10.63 | 10.71 | 10.71 | 0.75% | 558,368 |
| Jan 29, 2025 | 10.68 | 10.74 | 10.57 | 10.63 | 10.63 | -0.47% | 502,674 |
| Jan 28, 2025 | 10.97 | 11.17 | 10.67 | 10.68 | 10.68 | -3.17% | 774,463 |
| Jan 27, 2025 | 10.43 | 11.17 | 10.36 | 11.03 | 11.03 | 6.78% | 1,377,666 |
| Jan 24, 2025 | 10.25 | 10.46 | 10.04 | 10.33 | 10.33 | 0.68% | 645,050 |
| Jan 23, 2025 | 10.20 | 10.37 | 10.15 | 10.26 | 10.26 | 0.88% | 989,475 |
| Jan 22, 2025 | 10.43 | 10.43 | 10.00 | 10.17 | 10.17 | -3.14% | 794,051 |
| Jan 21, 2025 | 10.70 | 10.70 | 10.48 | 10.50 | 10.50 | -0.19% | 899,028 |
| Jan 17, 2025 | 10.42 | 10.55 | 10.23 | 10.52 | 10.52 | 1.35% | 599,683 |