AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
13.38
+0.30 (2.29%)
At close: Apr 28, 2026, 4:00 PM EDT
13.38
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT
AdaptHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.09 | 13.35 | 13.09 | 13.34 | - | 1.99% | 601,866 |
| Apr 27, 2026 | 12.80 | 13.30 | 12.80 | 13.08 | 13.08 | 2.19% | 1,274,060 |
| Apr 24, 2026 | 12.65 | 12.94 | 12.57 | 12.80 | 12.80 | 0.55% | 987,679 |
| Apr 23, 2026 | 12.74 | 12.80 | 12.56 | 12.73 | 12.73 | 0.16% | 1,145,412 |
| Apr 22, 2026 | 12.22 | 12.76 | 12.19 | 12.71 | 12.71 | 4.61% | 1,533,888 |
| Apr 21, 2026 | 12.71 | 12.75 | 12.11 | 12.15 | 12.15 | -4.10% | 1,468,119 |
| Apr 20, 2026 | 12.60 | 12.86 | 12.54 | 12.67 | 12.67 | 0.08% | 1,037,162 |
| Apr 17, 2026 | 12.66 | 12.85 | 12.56 | 12.66 | 12.66 | 0.64% | 1,343,871 |
| Apr 16, 2026 | 12.59 | 12.70 | 12.26 | 12.58 | 12.58 | -0.55% | 1,450,844 |
| Apr 15, 2026 | 12.77 | 12.87 | 12.53 | 12.65 | 12.65 | -0.94% | 1,536,448 |
| Apr 14, 2026 | 12.30 | 12.83 | 12.29 | 12.77 | 12.77 | 3.65% | 1,348,384 |
| Apr 13, 2026 | 12.26 | 12.55 | 11.82 | 12.32 | 12.32 | 1.23% | 1,352,859 |
| Apr 10, 2026 | 12.27 | 12.35 | 12.10 | 12.17 | 12.17 | -0.41% | 644,345 |
| Apr 9, 2026 | 12.08 | 12.27 | 11.84 | 12.22 | 12.22 | 0.33% | 968,235 |
| Apr 8, 2026 | 12.23 | 12.36 | 12.12 | 12.18 | 12.18 | 2.01% | 1,176,238 |
| Apr 7, 2026 | 11.69 | 12.13 | 11.69 | 11.94 | 11.94 | -1.08% | 929,049 |
| Apr 6, 2026 | 11.98 | 12.28 | 11.93 | 12.07 | 12.07 | 0.33% | 720,544 |
| Apr 2, 2026 | 11.86 | 12.09 | 11.75 | 12.03 | 12.03 | 1.43% | 1,056,811 |
| Apr 1, 2026 | 11.90 | 12.02 | 11.62 | 11.86 | 11.86 | -0.34% | 1,095,087 |
| Mar 31, 2026 | 11.48 | 11.98 | 11.46 | 11.90 | 11.90 | 5.40% | 2,191,053 |
| 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 |
| Mar 12, 2026 | 9.60 | 9.84 | 9.55 | 9.75 | 9.75 | - | 2,028,120 |
| Mar 11, 2026 | 9.69 | 9.81 | 9.63 | 9.75 | 9.75 | 0.52% | 1,691,937 |
| Mar 10, 2026 | 9.80 | 9.98 | 9.58 | 9.70 | 9.70 | 0.31% | 2,747,099 |
| Mar 9, 2026 | 9.34 | 9.72 | 9.10 | 9.67 | 9.67 | 1.90% | 2,393,919 |
| Mar 6, 2026 | 9.41 | 9.62 | 9.24 | 9.49 | 9.49 | -1.15% | 1,299,654 |
| Mar 5, 2026 | 9.51 | 9.71 | 9.31 | 9.60 | 9.60 | -0.72% | 2,088,737 |
| Mar 4, 2026 | 9.61 | 9.81 | 9.50 | 9.67 | 9.67 | 2.87% | 1,037,839 |
| Mar 3, 2026 | 9.41 | 9.54 | 9.04 | 9.40 | 9.40 | -2.49% | 1,375,521 |
| Mar 2, 2026 | 9.25 | 9.73 | 9.19 | 9.64 | 9.64 | 5.36% | 1,339,064 |
| Feb 27, 2026 | 8.94 | 9.24 | 8.77 | 9.15 | 9.15 | 0.77% | 1,302,811 |
| Feb 26, 2026 | 9.35 | 9.35 | 8.84 | 9.08 | 9.08 | -2.68% | 1,960,140 |
| Feb 25, 2026 | 8.82 | 9.50 | 8.75 | 9.33 | 9.33 | 5.36% | 2,890,675 |
| Feb 24, 2026 | 10.05 | 10.17 | 8.51 | 8.86 | 8.86 | -13.95% | 4,166,780 |
| Feb 23, 2026 | 10.29 | 10.44 | 10.13 | 10.29 | 10.29 | -0.48% | 1,303,363 |
| Feb 20, 2026 | 10.05 | 10.36 | 9.93 | 10.34 | 10.34 | 2.89% | 1,047,923 |
| Feb 19, 2026 | 10.20 | 10.26 | 9.95 | 10.05 | 10.05 | -2.90% | 982,285 |
| Feb 18, 2026 | 10.23 | 10.49 | 10.23 | 10.35 | 10.35 | 0.49% | 1,343,209 |
| Feb 17, 2026 | 10.22 | 10.46 | 10.20 | 10.30 | 10.30 | 0.98% | 762,067 |
| Feb 13, 2026 | 10.19 | 10.33 | 10.06 | 10.20 | 10.20 | 1.09% | 628,373 |
| Feb 12, 2026 | 10.45 | 10.50 | 9.97 | 10.09 | 10.09 | -4.27% | 860,420 |
| Feb 11, 2026 | 10.64 | 10.71 | 10.42 | 10.54 | 10.54 | -0.94% | 865,401 |
| Feb 10, 2026 | 10.68 | 10.87 | 10.58 | 10.64 | 10.64 | -0.75% | 1,146,195 |
| Feb 9, 2026 | 10.57 | 10.93 | 10.33 | 10.72 | 10.72 | 0.66% | 1,003,577 |
| Feb 6, 2026 | 10.37 | 10.77 | 10.33 | 10.65 | 10.65 | 1.53% | 1,042,955 |
| Feb 5, 2026 | 10.08 | 10.74 | 10.08 | 10.49 | 10.49 | 4.59% | 1,375,038 |
| Feb 4, 2026 | 10.05 | 10.23 | 9.86 | 10.03 | 10.03 | 0.70% | 893,301 |
| Feb 3, 2026 | 10.10 | 10.25 | 9.83 | 9.96 | 9.96 | -1.39% | 722,035 |
| Feb 2, 2026 | 10.07 | 10.26 | 9.99 | 10.10 | 10.10 | 0.50% | 883,923 |
| Jan 30, 2026 | 9.75 | 10.12 | 9.75 | 10.05 | 10.05 | 2.66% | 957,302 |
| Jan 29, 2026 | 9.66 | 9.85 | 9.46 | 9.79 | 9.79 | 1.77% | 748,738 |
| Jan 28, 2026 | 10.08 | 10.08 | 9.55 | 9.62 | 9.62 | -4.37% | 949,844 |
| Jan 27, 2026 | 10.08 | 10.19 | 10.02 | 10.06 | 10.06 | -1.66% | 850,500 |
| Jan 26, 2026 | 10.09 | 10.36 | 9.92 | 10.23 | 10.23 | 1.39% | 823,982 |
| Jan 23, 2026 | 10.44 | 10.44 | 9.88 | 10.09 | 10.09 | -3.90% | 713,600 |
| Jan 22, 2026 | 10.59 | 10.87 | 10.48 | 10.50 | 10.50 | -0.19% | 1,004,648 |
| Jan 21, 2026 | 10.43 | 10.64 | 10.34 | 10.52 | 10.52 | 1.15% | 858,600 |
| Jan 20, 2026 | 10.47 | 10.60 | 10.32 | 10.40 | 10.40 | -1.98% | 832,411 |
| Jan 16, 2026 | 10.70 | 10.92 | 10.51 | 10.61 | 10.61 | -0.28% | 779,184 |
| Jan 15, 2026 | 10.55 | 10.85 | 10.40 | 10.64 | 10.64 | 0.95% | 790,895 |
| Jan 14, 2026 | 10.61 | 10.70 | 10.48 | 10.54 | 10.54 | -0.66% | 652,901 |
| Jan 13, 2026 | 10.68 | 10.73 | 10.47 | 10.61 | 10.61 | 0.09% | 757,950 |
| Jan 12, 2026 | 10.46 | 10.68 | 10.31 | 10.60 | 10.60 | 1.05% | 829,091 |
| Jan 9, 2026 | 10.62 | 10.82 | 10.24 | 10.49 | 10.49 | -1.22% | 735,513 |
| Jan 8, 2026 | 10.41 | 10.74 | 10.41 | 10.62 | 10.62 | 1.14% | 709,035 |
| Jan 7, 2026 | 10.08 | 10.51 | 10.08 | 10.50 | 10.50 | 4.17% | 1,094,189 |
| Jan 6, 2026 | 9.75 | 10.23 | 9.70 | 10.08 | 10.08 | 3.07% | 1,355,280 |
| Jan 5, 2026 | 9.63 | 9.80 | 9.53 | 9.78 | 9.78 | 1.14% | 870,322 |
| Jan 2, 2026 | 9.95 | 10.04 | 9.62 | 9.67 | 9.67 | -2.91% | 1,062,818 |
| Dec 31, 2025 | 10.12 | 10.17 | 9.94 | 9.96 | 9.96 | -1.58% | 973,231 |
| Dec 30, 2025 | 10.38 | 10.38 | 10.03 | 10.12 | 10.12 | -0.49% | 908,692 |
| Dec 29, 2025 | 10.27 | 10.27 | 10.13 | 10.17 | 10.17 | -0.78% | 890,269 |
| Dec 26, 2025 | 10.29 | 10.39 | 10.19 | 10.25 | 10.25 | 0.10% | 1,090,573 |
| Dec 24, 2025 | 10.13 | 10.33 | 10.08 | 10.24 | 10.24 | 1.29% | 431,257 |
| Dec 23, 2025 | 10.18 | 10.29 | 10.06 | 10.11 | 10.11 | -1.75% | 779,285 |
| Dec 22, 2025 | 9.97 | 10.38 | 9.95 | 10.29 | 10.29 | 3.21% | 987,377 |
| Dec 19, 2025 | 10.12 | 10.23 | 9.92 | 9.97 | 9.97 | -2.54% | 3,657,190 |
| Dec 18, 2025 | 10.50 | 10.62 | 10.19 | 10.23 | 10.23 | -2.39% | 916,259 |
| Dec 17, 2025 | 10.26 | 10.55 | 10.21 | 10.48 | 10.48 | 1.26% | 1,037,515 |
| Dec 16, 2025 | 10.25 | 10.49 | 10.14 | 10.35 | 10.35 | 0.78% | 1,059,377 |
| Dec 15, 2025 | 10.42 | 10.54 | 10.18 | 10.27 | 10.27 | -1.25% | 1,234,450 |
| Dec 12, 2025 | 10.24 | 10.46 | 10.13 | 10.40 | 10.40 | 1.46% | 819,215 |
| Dec 11, 2025 | 10.27 | 10.56 | 10.21 | 10.25 | 10.25 | -0.39% | 1,268,976 |
| Dec 10, 2025 | 9.79 | 10.47 | 9.68 | 10.29 | 10.29 | 8.43% | 3,041,818 |
| Dec 9, 2025 | 9.38 | 9.57 | 9.36 | 9.49 | 9.49 | 1.06% | 659,978 |
| Dec 8, 2025 | 9.48 | 9.57 | 9.27 | 9.39 | 9.39 | -0.32% | 916,270 |
| Dec 5, 2025 | 9.32 | 9.56 | 9.28 | 9.42 | 9.42 | 0.43% | 506,703 |
| Dec 4, 2025 | 9.27 | 9.54 | 9.27 | 9.38 | 9.38 | 0.43% | 968,484 |
| Dec 3, 2025 | 9.43 | 9.60 | 9.32 | 9.34 | 9.34 | -0.95% | 979,720 |