AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
5.70
-0.07 (-1.21%)
At close: Sep 23, 2026, 4:00 PM EDT
5.80
+0.10 (1.75%)
After-hours: Sep 23, 2026, 4:34 PM EDT
AdaptHealth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.77 | 5.81 | 5.64 | 5.70 | 5.70 | -1.21% | 1,985,312 |
| Sep 22, 2026 | 5.79 | 5.89 | 5.72 | 5.77 | 5.77 | 0.35% | 2,580,326 |
| Sep 21, 2026 | 5.74 | 5.89 | 5.59 | 5.75 | 5.75 | 0.70% | 2,597,041 |
| Sep 18, 2026 | 5.76 | 5.87 | 5.68 | 5.71 | 5.71 | -0.87% | 4,435,005 |
| Sep 17, 2026 | 5.97 | 5.97 | 5.65 | 5.76 | 5.76 | -2.54% | 2,458,138 |
| Sep 16, 2026 | 5.82 | 6.08 | 5.78 | 5.91 | 5.91 | 1.55% | 2,534,220 |
| Sep 15, 2026 | 5.87 | 5.87 | 5.72 | 5.82 | 5.82 | -1.02% | 3,393,719 |
| Sep 14, 2026 | 6.13 | 6.24 | 5.86 | 5.88 | 5.88 | -2.97% | 3,716,717 |
| Sep 11, 2026 | 5.95 | 6.10 | 5.87 | 6.06 | 6.06 | 3.59% | 1,962,934 |
| 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 |
| Aug 21, 2026 | 5.41 | 5.64 | 5.36 | 5.63 | 5.63 | 4.45% | 1,918,428 |
| Aug 20, 2026 | 5.61 | 5.70 | 5.32 | 5.39 | 5.39 | -4.77% | 2,693,878 |
| Aug 19, 2026 | 5.88 | 5.94 | 5.63 | 5.66 | 5.66 | -2.75% | 2,664,781 |
| Aug 18, 2026 | 5.80 | 5.95 | 5.72 | 5.82 | 5.82 | 0.17% | 3,159,126 |
| Aug 17, 2026 | 5.89 | 5.93 | 5.71 | 5.81 | 5.81 | - | 2,588,117 |
| Aug 14, 2026 | 5.70 | 5.91 | 5.69 | 5.81 | 5.81 | 1.93% | 2,351,306 |
| Aug 13, 2026 | 5.79 | 5.94 | 5.69 | 5.70 | 5.70 | -1.21% | 2,512,828 |
| Aug 12, 2026 | 5.61 | 5.86 | 5.57 | 5.77 | 5.77 | 2.12% | 4,282,073 |
| Aug 11, 2026 | 5.40 | 5.83 | 5.38 | 5.65 | 5.65 | 8.24% | 5,296,609 |
| Aug 10, 2026 | 5.59 | 5.61 | 5.21 | 5.22 | 5.22 | -8.26% | 7,446,327 |
| Aug 7, 2026 | 6.03 | 6.07 | 5.67 | 5.69 | 5.69 | -5.87% | 5,621,045 |
| Aug 6, 2026 | 6.44 | 6.46 | 5.89 | 6.05 | 6.05 | -6.93% | 10,705,786 |
| Aug 5, 2026 | 6.76 | 6.98 | 6.35 | 6.50 | 6.50 | -3.20% | 9,996,027 |
| Aug 4, 2026 | 6.68 | 7.03 | 6.14 | 6.71 | 6.71 | -38.04% | 19,045,267 |
| Aug 3, 2026 | 10.97 | 11.24 | 10.71 | 10.83 | 10.83 | 0.28% | 1,793,485 |
| Jul 31, 2026 | 10.62 | 10.81 | 10.44 | 10.80 | 10.80 | 1.12% | 745,993 |
| Jul 30, 2026 | 10.64 | 11.11 | 10.60 | 10.68 | 10.68 | -1.02% | 929,591 |
| Jul 29, 2026 | 11.22 | 11.25 | 10.68 | 10.79 | 10.79 | -3.83% | 928,724 |
| Jul 28, 2026 | 11.12 | 11.30 | 11.00 | 11.22 | 11.22 | 2.37% | 771,747 |
| Jul 27, 2026 | 10.66 | 11.13 | 10.66 | 10.96 | 10.96 | 1.86% | 967,288 |
| Jul 24, 2026 | 10.63 | 10.90 | 10.47 | 10.76 | 10.76 | 2.77% | 821,521 |
| Jul 23, 2026 | 10.80 | 10.83 | 10.37 | 10.47 | 10.47 | -3.77% | 1,022,225 |
| Jul 22, 2026 | 11.32 | 11.37 | 10.86 | 10.88 | 10.88 | -2.94% | 917,232 |
| Jul 21, 2026 | 11.55 | 11.70 | 11.00 | 11.21 | 11.21 | 2.09% | 1,736,419 |
| Jul 20, 2026 | 10.91 | 11.25 | 10.77 | 10.98 | 10.98 | 0.18% | 1,336,508 |
| Jul 17, 2026 | 10.81 | 11.03 | 10.80 | 10.96 | 10.96 | 0.55% | 747,948 |
| Jul 16, 2026 | 10.70 | 11.00 | 10.66 | 10.90 | 10.90 | 2.93% | 1,044,934 |
| Jul 15, 2026 | 10.27 | 10.74 | 10.13 | 10.59 | 10.59 | 3.93% | 1,241,814 |