Skip to main content
AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
9.15
+0.07 (0.77%)
At close: Feb 27, 2026, 4:00 PM EST
9.08
-0.07 (-0.77%)
After-hours: Feb 27, 2026, 6:10 PM EST

AdaptHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20268.949.248.779.169.160.83%1,302,771
Feb 26, 20269.359.358.849.089.08-2.68%1,936,114
Feb 25, 20268.829.508.759.339.335.36%2,888,410
Feb 24, 202610.0510.178.518.868.86-13.95%4,164,905
Feb 23, 202610.2910.4410.1310.2910.29-0.48%1,279,832
Feb 20, 202610.0510.369.9310.3410.342.89%1,047,789
Feb 19, 202610.2010.269.9510.0510.05-2.90%982,264
Feb 18, 202610.2310.4910.2310.3510.350.49%1,342,942
Feb 17, 202610.2210.4610.2010.3010.300.98%753,976
Feb 13, 202610.1910.3310.0610.2010.201.09%628,357
Feb 12, 202610.4510.509.9710.0910.09-4.27%859,916
Feb 11, 202610.6410.7110.4210.5410.54-0.94%865,393
Feb 10, 202610.6810.8710.5810.6410.64-0.75%998,662
Feb 9, 202610.5710.9310.3310.7210.720.66%1,003,367
Feb 6, 202610.3710.7710.3310.6510.651.53%1,042,949
Feb 5, 202610.0810.7410.0810.4910.494.59%1,374,562
Feb 4, 202610.0510.239.8610.0310.030.70%893,273
Feb 3, 202610.1010.259.839.969.96-1.39%721,540
Feb 2, 202610.0710.269.9910.1010.100.50%883,491
Jan 30, 20269.7510.129.7510.0510.052.66%956,688
Jan 29, 20269.669.859.469.799.791.77%748,694
Jan 28, 202610.0810.089.559.629.62-4.37%949,697
Jan 27, 202610.0810.1910.0210.0610.06-1.66%850,490
Jan 26, 202610.0910.369.9210.2310.231.39%823,982
Jan 23, 202610.4410.449.8810.0910.09-3.90%712,103
Jan 22, 202610.5910.8710.4810.5010.50-0.19%999,490
Jan 21, 202610.4310.6410.3410.5210.521.15%858,583
Jan 20, 202610.4710.6010.3210.4010.40-1.98%798,411
Jan 16, 202610.7010.9210.5110.6110.61-0.28%703,004
Jan 15, 202610.5510.8510.4010.6410.640.95%726,828
Jan 14, 202610.6110.7010.4810.5410.54-0.66%588,838
Jan 13, 202610.6810.7310.4710.6110.610.09%712,727
Jan 12, 202610.4610.6810.3110.6010.601.05%783,782
Jan 9, 202610.6210.8210.2410.4910.49-1.22%735,468
Jan 8, 202610.4110.7410.4110.6210.621.14%708,934
Jan 7, 202610.0810.5110.0810.5010.504.17%1,094,155
Jan 6, 20269.7510.239.7010.0810.083.07%1,355,224
Jan 5, 20269.639.809.539.789.781.14%870,251
Jan 2, 20269.9510.049.629.679.67-2.91%1,062,818
Dec 31, 202510.1210.179.949.969.96-1.58%964,557
Dec 30, 202510.3810.3810.0310.1210.12-0.49%901,682
Dec 29, 202510.2710.2710.1310.1710.17-0.78%890,269
Dec 26, 202510.2910.3910.1910.2510.250.10%1,080,958
Dec 24, 202510.1310.3310.0810.2410.241.29%407,522
Dec 23, 202510.1810.2910.0610.1110.11-1.75%772,827
Dec 22, 20259.9710.389.9510.2910.293.21%982,703
Dec 19, 202510.1210.239.929.979.97-2.54%3,649,328
Dec 18, 202510.5010.6210.1910.2310.23-2.39%577,646
Dec 17, 202510.2610.5510.2110.4810.481.26%1,037,389
Dec 16, 202510.2510.4910.1410.3510.350.78%1,042,589
Dec 15, 202510.4210.5410.1810.2710.27-1.25%1,214,284
Dec 12, 202510.2410.4610.1310.4010.401.46%819,170
Dec 11, 202510.2710.5610.2110.2510.25-0.39%1,268,911
Dec 10, 20259.7910.479.6810.2910.298.43%3,041,761
Dec 9, 20259.389.579.369.499.491.06%659,975
Dec 8, 20259.489.579.279.399.39-0.32%916,270
Dec 5, 20259.329.569.289.429.420.43%506,702
Dec 4, 20259.279.549.279.389.380.43%961,131
Dec 3, 20259.439.609.329.349.34-0.95%971,810
Dec 2, 20259.769.849.319.439.43-3.28%1,101,028
Dec 1, 20259.549.839.549.759.750.93%1,192,106
Nov 28, 20259.679.829.549.669.660.52%412,233
Nov 26, 20259.709.859.599.619.61-0.72%1,176,218
Nov 25, 20259.9410.219.489.689.68-1.83%1,778,047
Nov 24, 20259.589.889.459.869.862.82%1,212,703
Nov 21, 20259.129.719.109.599.595.27%1,017,974
Nov 20, 20259.199.369.019.119.110.11%866,658
Nov 19, 20259.109.188.999.109.10-700,159
Nov 18, 20259.289.309.029.109.10-2.47%846,337
Nov 17, 20259.199.569.079.339.331.52%954,512
Nov 14, 20259.299.309.089.199.19-1.50%592,473
Nov 13, 20259.209.509.209.339.330.11%717,004
Nov 12, 20259.489.679.289.329.32-2.31%1,055,446
Nov 11, 20259.429.819.349.549.541.49%622,485
Nov 10, 20259.469.539.339.409.40-1.05%685,970
Nov 7, 20259.609.849.459.509.50-1.14%844,224
Nov 6, 202510.2710.359.579.619.61-7.06%1,122,126
Nov 5, 202510.6510.679.9010.3410.34-3.09%1,746,640
Nov 4, 20259.6410.689.5310.6710.6717.38%4,439,330
Nov 3, 20259.019.218.869.099.091.11%1,727,690
Oct 31, 20258.899.168.828.998.990.45%1,064,891
Oct 30, 20259.069.178.888.958.95-2.40%900,947
Oct 29, 20259.439.509.079.179.17-3.17%769,693
Oct 28, 20259.429.569.279.479.470.64%880,861
Oct 27, 20259.409.509.349.419.410.43%647,199
Oct 24, 20259.369.449.299.379.371.52%705,507
Oct 23, 20259.449.519.209.239.23-2.22%755,230
Oct 22, 20259.679.679.389.449.44-1.97%620,588
Oct 21, 20259.479.719.429.639.631.69%987,140
Oct 20, 20259.199.599.159.479.473.61%909,964
Oct 17, 20259.109.228.999.149.140.11%670,110
Oct 16, 20259.199.399.089.139.13-0.76%799,187
Oct 15, 20259.099.249.069.209.201.77%636,674
Oct 14, 20258.659.058.629.049.043.91%611,123
Oct 13, 20258.858.978.698.708.70-639,471
Oct 10, 20259.039.128.698.708.70-2.90%952,357
Oct 9, 20258.969.108.868.968.96-410,281
Oct 8, 20259.059.078.898.968.96-0.67%418,524
Oct 7, 20258.959.068.929.029.020.67%740,132
Oct 6, 20259.189.258.948.968.96-1.43%787,566