AdaptHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	11.90	12.02	11.62	11.86	11.86	-0.34%	1,095,552
Mar 31, 2026	11.48	11.98	11.46	11.90	11.90	5.40%	2,191,079
Mar 30, 2026	11.20	11.56	10.99	11.29	11.29	0.80%	2,419,043
Mar 27, 2026	11.34	11.37	11.08	11.20	11.20	-1.84%	772,588
Mar 26, 2026	11.30	11.63	11.25	11.41	11.41	0.18%	978,414
Mar 25, 2026	11.54	11.75	11.27	11.39	11.39	-0.78%	1,532,142
Mar 24, 2026	10.46	11.69	10.41	11.48	11.48	10.70%	2,812,148
Mar 23, 2026	10.11	10.63	10.01	10.37	10.37	4.64%	1,598,282
Mar 20, 2026	10.07	10.07	9.81	9.91	9.91	-1.69%	2,888,668
Mar 19, 2026	10.45	10.66	9.87	10.08	10.08	-3.72%	945,961
Mar 18, 2026	10.37	10.71	10.22	10.47	10.47	0.19%	1,256,977
Mar 17, 2026	10.44	10.80	10.43	10.45	10.45	0.29%	1,010,357
Mar 16, 2026	10.64	10.88	10.40	10.42	10.42	-1.65%	1,169,952
Mar 13, 2026	10.25	10.62	10.10	10.60	10.60	8.67%	1,985,851