AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
10.61
-0.03 (-0.28%)
At close: Jan 16, 2026, 4:00 PM EST
10.82
+0.21 (1.98%)
After-hours: Jan 16, 2026, 6:56 PM EST
AdaptHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 10.70 | 10.92 | 10.51 | 10.61 | 10.61 | -0.28% | 703,004 |
| Jan 15, 2026 | 10.55 | 10.85 | 10.40 | 10.64 | 10.64 | 0.95% | 726,828 |
| Jan 14, 2026 | 10.61 | 10.70 | 10.48 | 10.54 | 10.54 | -0.66% | 588,838 |
| Jan 13, 2026 | 10.68 | 10.73 | 10.47 | 10.61 | 10.61 | 0.09% | 712,727 |
| Jan 12, 2026 | 10.46 | 10.68 | 10.31 | 10.60 | 10.60 | 1.05% | 783,782 |
| Jan 9, 2026 | 10.62 | 10.82 | 10.24 | 10.49 | 10.49 | -1.22% | 735,468 |
| Jan 8, 2026 | 10.41 | 10.74 | 10.41 | 10.62 | 10.62 | 1.14% | 708,934 |
| Jan 7, 2026 | 10.08 | 10.51 | 10.08 | 10.50 | 10.50 | 4.17% | 1,094,155 |
| Jan 6, 2026 | 9.75 | 10.23 | 9.70 | 10.08 | 10.08 | 3.07% | 1,355,224 |
| Jan 5, 2026 | 9.63 | 9.80 | 9.53 | 9.78 | 9.78 | 1.14% | 870,251 |
| Jan 2, 2026 | 9.95 | 10.04 | 9.62 | 9.67 | 9.67 | -2.91% | 1,062,818 |
| Dec 31, 2025 | 10.12 | 10.17 | 9.94 | 9.96 | 9.96 | -1.58% | 964,557 |
| Dec 30, 2025 | 10.38 | 10.38 | 10.03 | 10.12 | 10.12 | -0.49% | 901,682 |
| Dec 29, 2025 | 10.27 | 10.27 | 10.13 | 10.17 | 10.17 | -0.78% | 890,269 |
| Dec 26, 2025 | 10.29 | 10.39 | 10.19 | 10.25 | 10.25 | 0.10% | 1,080,958 |
| Dec 24, 2025 | 10.13 | 10.33 | 10.08 | 10.24 | 10.24 | 1.29% | 407,522 |
| Dec 23, 2025 | 10.18 | 10.29 | 10.06 | 10.11 | 10.11 | -1.75% | 772,827 |
| Dec 22, 2025 | 9.97 | 10.38 | 9.95 | 10.29 | 10.29 | 3.21% | 982,703 |
| 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 |