AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
5.91
+0.10 (1.72%)
At close: Nov 2, 2026, 4:00 PM EST
6.00
+0.09 (1.52%)
After-hours: Nov 2, 2026, 7:16 PM EST
AdaptHealth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.81 | 6.01 | 5.76 | 5.91 | 5.91 | 1.72% | 3,044,510 |
| Oct 30, 2026 | 6.00 | 6.04 | 5.78 | 5.81 | 5.81 | -2.02% | 2,225,391 |
| Oct 29, 2026 | 6.12 | 6.17 | 5.91 | 5.93 | 5.93 | -1.66% | 2,084,579 |
| Oct 28, 2026 | 5.82 | 6.08 | 5.82 | 6.03 | 6.03 | 3.08% | 1,558,591 |
| Oct 27, 2026 | 5.94 | 6.05 | 5.69 | 5.85 | 5.85 | -1.35% | 2,665,221 |
| Oct 26, 2026 | 6.02 | 6.07 | 5.85 | 5.93 | 5.93 | -1.50% | 1,746,588 |
| Oct 23, 2026 | 6.13 | 6.15 | 5.96 | 6.02 | 6.02 | -2.43% | 1,640,862 |
| Oct 22, 2026 | 6.12 | 6.23 | 6.00 | 6.17 | 6.17 | 1.15% | 2,181,370 |
| Oct 21, 2026 | 6.11 | 6.20 | 6.03 | 6.10 | 6.10 | - | 1,345,850 |
| Oct 20, 2026 | 5.94 | 6.12 | 5.88 | 6.10 | 6.10 | 3.74% | 2,243,204 |
| Oct 19, 2026 | 6.00 | 6.07 | 5.70 | 5.88 | 5.88 | -2.33% | 3,432,328 |
| Oct 16, 2026 | 6.43 | 6.45 | 6.00 | 6.02 | 6.02 | -5.79% | 2,091,094 |
| Oct 15, 2026 | 6.25 | 6.41 | 6.17 | 6.39 | 6.39 | 2.24% | 1,611,360 |
| Oct 14, 2026 | 6.32 | 6.38 | 6.20 | 6.25 | 6.25 | -1.26% | 1,824,959 |
| Oct 13, 2026 | 6.20 | 6.42 | 6.18 | 6.33 | 6.33 | 3.09% | 2,164,065 |
| Oct 12, 2026 | 6.07 | 6.18 | 6.03 | 6.14 | 6.14 | 1.32% | 1,533,494 |
| Oct 9, 2026 | 6.10 | 6.11 | 5.97 | 6.06 | 6.06 | -0.08% | 1,456,057 |
| Oct 8, 2026 | 5.85 | 6.11 | 5.82 | 6.07 | 6.07 | 3.15% | 3,037,832 |
| Oct 7, 2026 | 5.77 | 6.06 | 5.68 | 5.88 | 5.88 | 1.91% | 2,884,618 |
| Oct 6, 2026 | 5.76 | 5.89 | 5.72 | 5.77 | 5.77 | 0.52% | 2,529,967 |
| Oct 5, 2026 | 5.52 | 5.83 | 5.51 | 5.74 | 5.74 | 2.50% | 3,264,127 |
| Oct 2, 2026 | 5.73 | 5.80 | 5.60 | 5.60 | 5.60 | -1.41% | 1,733,578 |
| Oct 1, 2026 | 5.65 | 5.73 | 5.50 | 5.68 | 5.68 | 0.71% | 2,028,338 |
| Sep 30, 2026 | 5.69 | 5.72 | 5.53 | 5.64 | 5.64 | -0.53% | 2,079,292 |
| Sep 29, 2026 | 5.62 | 5.71 | 5.56 | 5.67 | 5.67 | 0.35% | 2,453,994 |
| Sep 28, 2026 | 5.64 | 5.71 | 5.53 | 5.65 | 5.65 | 0.18% | 1,589,553 |
| Sep 25, 2026 | 5.58 | 5.67 | 5.52 | 5.64 | 5.64 | 1.26% | 1,354,334 |
| Sep 24, 2026 | 5.65 | 5.76 | 5.56 | 5.57 | 5.57 | -2.28% | 2,097,943 |
| Sep 23, 2026 | 5.77 | 5.81 | 5.64 | 5.70 | 5.70 | -1.21% | 1,986,530 |
| Sep 22, 2026 | 5.79 | 5.89 | 5.72 | 5.77 | 5.77 | 0.35% | 2,763,354 |
| Sep 21, 2026 | 5.74 | 5.89 | 5.59 | 5.75 | 5.75 | 0.70% | 2,779,906 |
| Sep 18, 2026 | 5.76 | 5.87 | 5.68 | 5.71 | 5.71 | -0.87% | 4,977,191 |
| Sep 17, 2026 | 5.97 | 5.97 | 5.65 | 5.76 | 5.76 | -2.54% | 2,458,141 |
| Sep 16, 2026 | 5.82 | 6.08 | 5.78 | 5.91 | 5.91 | 1.55% | 2,534,263 |
| Sep 15, 2026 | 5.87 | 5.87 | 5.72 | 5.82 | 5.82 | -1.02% | 3,513,387 |
| Sep 14, 2026 | 6.13 | 6.24 | 5.86 | 5.88 | 5.88 | -2.97% | 3,721,516 |
| Sep 11, 2026 | 5.95 | 6.10 | 5.87 | 6.06 | 6.06 | 3.59% | 2,082,098 |
| Sep 10, 2026 | 5.75 | 5.91 | 5.71 | 5.85 | 5.85 | 2.63% | 3,225,865 |
| Sep 9, 2026 | 5.92 | 5.99 | 5.61 | 5.70 | 5.70 | -7.92% | 3,573,403 |
| Sep 8, 2026 | 6.48 | 6.52 | 6.11 | 6.19 | 6.19 | -4.62% | 2,893,746 |
| Sep 4, 2026 | 6.32 | 6.52 | 6.24 | 6.49 | 6.49 | 1.09% | 2,614,813 |
| Sep 3, 2026 | 6.12 | 6.46 | 6.03 | 6.42 | 6.42 | 6.29% | 3,210,980 |
| Sep 2, 2026 | 5.60 | 6.14 | 5.56 | 6.04 | 6.04 | 9.62% | 3,666,611 |
| Sep 1, 2026 | 5.58 | 5.70 | 5.46 | 5.51 | 5.51 | -1.43% | 2,377,500 |
| Aug 31, 2026 | 5.83 | 5.83 | 5.55 | 5.59 | 5.59 | -3.45% | 2,615,863 |
| Aug 28, 2026 | 5.80 | 5.89 | 5.77 | 5.79 | 5.79 | -0.17% | 1,759,261 |
| Aug 27, 2026 | 5.66 | 5.84 | 5.53 | 5.80 | 5.80 | 2.29% | 2,251,934 |
| Aug 26, 2026 | 5.47 | 5.69 | 5.39 | 5.67 | 5.67 | 3.47% | 2,255,904 |
| Aug 25, 2026 | 5.62 | 5.67 | 5.45 | 5.48 | 5.48 | -2.66% | 4,082,914 |
| Aug 24, 2026 | 5.63 | 5.66 | 5.56 | 5.63 | 5.63 | - | 1,743,530 |