Skip to main content
AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
9.42
+0.04 (0.43%)
Dec 5, 2025, 4:00 PM EST - Market closed

AdaptHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20259.419.659.089.099.09-3.71%1,374,174
Oct 2, 20259.119.469.079.449.443.62%889,278
Oct 1, 20258.919.158.859.119.111.79%942,082
Sep 30, 20258.678.978.668.958.953.11%874,727
Sep 29, 20258.938.988.628.688.68-2.36%845,356
Sep 26, 20258.729.018.728.898.891.83%722,465
Sep 25, 20258.858.918.658.738.73-2.46%1,125,818
Sep 24, 20258.999.058.868.958.95-0.22%526,654
Sep 23, 20258.989.298.878.978.971.36%907,146
Sep 22, 20258.838.948.768.858.85-0.45%941,219
Sep 19, 20259.229.268.878.898.89-3.58%2,662,961
Sep 18, 20258.919.238.899.229.223.48%1,207,314
Sep 17, 20259.279.428.898.918.91-3.36%1,038,594
Sep 16, 20259.089.309.009.229.221.21%1,090,002
Sep 15, 20259.329.389.109.119.11-1.94%1,126,893
Sep 12, 20259.479.509.279.299.29-2.52%796,831
Sep 11, 20259.159.599.159.539.534.04%1,367,086
Sep 10, 20259.179.309.089.169.16-0.76%615,049
Sep 9, 20259.489.529.229.239.23-2.02%860,824
Sep 8, 20259.559.559.229.429.42-0.95%898,740
Sep 5, 20259.209.549.149.519.513.26%1,369,454
Sep 4, 20259.149.218.959.219.211.32%805,072
Sep 3, 20259.109.178.969.099.09-0.66%1,037,755
Sep 2, 20259.349.499.139.159.15-3.58%1,068,118
Aug 29, 20259.249.649.139.499.492.71%1,096,802
Aug 28, 20259.309.349.119.249.240.33%790,481
Aug 27, 20259.159.319.109.219.21-618,333
Aug 26, 20259.169.299.139.219.21-0.22%808,697
Aug 25, 20259.559.559.149.239.23-3.95%875,227
Aug 22, 20259.369.959.329.619.613.11%1,382,676
Aug 21, 20259.309.489.299.329.32-0.11%555,659
Aug 20, 20259.459.459.229.339.33-1.27%576,996
Aug 19, 20259.399.579.339.459.450.75%724,110
Aug 18, 20259.579.649.379.389.38-1.11%905,675
Aug 15, 20259.629.629.419.499.49-0.05%688,461
Aug 14, 20259.469.599.369.499.49-2.67%879,670
Aug 13, 20259.6310.379.609.759.752.20%1,949,746
Aug 12, 20259.409.579.279.549.542.25%1,108,373
Aug 11, 20259.279.429.169.339.331.52%906,124
Aug 8, 20259.349.379.039.199.19-0.97%1,004,130
Aug 7, 20259.939.949.149.289.28-5.79%1,400,726
Aug 6, 202510.1010.209.819.859.85-2.57%1,684,466
Aug 5, 20259.1110.149.0210.1110.1110.98%3,491,707
Aug 4, 20258.749.278.609.119.114.11%1,499,619
Aug 1, 20258.909.088.588.758.75-2.45%1,238,734
Jul 31, 20259.059.168.818.978.97-1.75%1,082,482
Jul 30, 20259.339.459.109.139.13-2.14%997,063
Jul 29, 20259.599.599.269.339.33-2.71%799,261
Jul 28, 20259.499.679.329.599.591.59%1,053,153
Jul 25, 20259.289.479.089.449.442.39%699,817
Jul 24, 20259.609.659.189.229.22-4.36%1,332,236
Jul 23, 20259.489.659.399.649.641.69%921,487
Jul 22, 20259.279.649.179.489.483.61%1,426,324
Jul 21, 20259.239.439.089.159.15-0.76%733,010
Jul 18, 20259.389.389.109.229.220.22%1,028,089
Jul 17, 20258.819.398.809.209.200.77%1,037,534