AdaptHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.37	10.77	10.33	10.65	10.65	1.53%	1,042,949
Feb 5, 2026	10.08	10.74	10.08	10.49	10.49	4.59%	1,374,562
Feb 4, 2026	10.05	10.23	9.86	10.03	10.03	0.70%	893,273
Feb 3, 2026	10.10	10.25	9.83	9.96	9.96	-1.39%	721,540
Feb 2, 2026	10.07	10.26	9.99	10.10	10.10	0.50%	883,491
Jan 30, 2026	9.75	10.12	9.75	10.05	10.05	2.66%	956,688
Jan 29, 2026	9.66	9.85	9.46	9.79	9.79	1.77%	748,694
Jan 28, 2026	10.08	10.08	9.55	9.62	9.62	-4.37%	949,697
Jan 27, 2026	10.08	10.19	10.02	10.06	10.06	-1.66%	850,490
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%	712,103
Jan 22, 2026	10.59	10.87	10.48	10.50	10.50	-0.19%	999,490
Jan 21, 2026	10.43	10.64	10.34	10.52	10.52	1.15%	858,583
Jan 20, 2026	10.47	10.60	10.32	10.40	10.40	-1.98%	798,411
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