AdaptHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.10	10.28	10.10	10.16	10.16	0.59%	769,304
Jun 11, 2026	9.92	10.16	9.76	10.10	10.10	1.71%	890,508
Jun 10, 2026	9.89	10.11	9.81	9.93	9.93	1.22%	840,815
Jun 9, 2026	9.68	9.92	9.67	9.81	9.81	1.66%	895,330
Jun 8, 2026	9.89	9.93	9.59	9.65	9.65	-2.43%	908,026
Jun 5, 2026	9.83	10.07	9.76	9.89	9.89	1.64%	920,372
Jun 4, 2026	9.85	9.96	9.65	9.73	9.73	0.10%	1,245,701
Jun 3, 2026	9.70	9.77	9.52	9.72	9.72	0.73%	1,526,343
Jun 2, 2026	9.83	9.98	9.59	9.65	9.65	-2.82%	1,797,684
Jun 1, 2026	10.06	10.15	9.72	9.93	9.93	-1.97%	1,943,801
May 29, 2026	10.32	10.39	10.06	10.13	10.13	-2.13%	1,301,259
May 28, 2026	10.31	10.39	10.05	10.35	10.35	-0.10%	1,502,704
May 27, 2026	10.39	10.50	10.25	10.36	10.36	-	825,118
May 26, 2026	10.40	10.53	10.24	10.36	10.36	-0.86%	810,824
May 22, 2026	10.53	10.57	10.39	10.45	10.45	-0.76%	730,698
May 21, 2026	10.39	10.57	10.11	10.53	10.53	0.48%	754,465
May 20, 2026	10.35	10.57	10.18	10.48	10.48	1.26%	1,100,445
May 19, 2026	10.72	10.72	10.26	10.35	10.35	-3.45%	1,386,587
May 18, 2026	10.70	11.03	10.66	10.72	10.72	0.56%	1,342,044
May 15, 2026	10.78	10.78	10.56	10.66	10.66	-0.74%	1,130,695
May 14, 2026	10.73	10.95	10.66	10.74	10.74	-0.65%	1,247,173
May 13, 2026	11.19	11.24	10.77	10.81	10.81	-3.91%	1,863,654
May 12, 2026	11.26	11.54	10.94	11.25	11.25	0.09%	1,869,444
May 11, 2026	11.49	11.64	11.17	11.24	11.24	-0.53%	1,838,509
May 8, 2026	11.75	11.91	11.24	11.30	11.30	-3.67%	1,484,518
May 7, 2026	11.48	11.92	11.37	11.73	11.73	2.71%	1,953,026
May 6, 2026	11.71	12.22	11.36	11.42	11.42	-2.81%	2,346,136
May 5, 2026	10.98	12.13	10.80	11.75	11.75	-9.89%	4,741,496
May 4, 2026	13.09	13.43	13.00	13.04	13.04	-0.99%	1,499,355
May 1, 2026	13.13	13.30	13.02	13.17	13.17	0.46%	1,128,396
Apr 30, 2026	12.97	13.18	12.85	13.11	13.11	0.23%	925,087
Apr 29, 2026	13.27	13.40	12.97	13.08	13.08	-2.24%	1,183,013
Apr 28, 2026	13.09	13.39	13.09	13.38	13.38	2.29%	1,010,100
Apr 27, 2026	12.80	13.30	12.80	13.08	13.08	2.19%	1,274,854
Apr 24, 2026	12.65	12.94	12.57	12.80	12.80	0.55%	1,280,468
Apr 23, 2026	12.74	12.80	12.56	12.73	12.73	0.16%	1,146,187
Apr 22, 2026	12.22	12.76	12.19	12.71	12.71	4.61%	1,534,031
Apr 21, 2026	12.71	12.75	12.11	12.15	12.15	-4.10%	1,468,264
Apr 20, 2026	12.60	12.86	12.54	12.67	12.67	0.08%	1,037,369
Apr 17, 2026	12.66	12.85	12.56	12.66	12.66	0.64%	1,348,516
Apr 16, 2026	12.59	12.70	12.26	12.58	12.58	-0.55%	1,451,249
Apr 15, 2026	12.77	12.87	12.53	12.65	12.65	-0.94%	1,536,454
Apr 14, 2026	12.30	12.83	12.29	12.77	12.77	3.65%	1,352,366
Apr 13, 2026	12.26	12.55	11.82	12.32	12.32	1.23%	1,353,924
Apr 10, 2026	12.27	12.35	12.10	12.17	12.17	-0.41%	644,866
Apr 9, 2026	12.08	12.27	11.84	12.22	12.22	0.33%	968,643
Apr 8, 2026	12.23	12.36	12.12	12.18	12.18	2.01%	1,177,786
Apr 7, 2026	11.69	12.13	11.69	11.94	11.94	-1.08%	929,055
Apr 6, 2026	11.98	12.28	11.93	12.07	12.07	0.33%	720,653
Apr 2, 2026	11.86	12.09	11.75	12.03	12.03	1.43%	1,056,999