AdaptHealth Corp. (AHCO)
NASDAQ: AHCO
· Real-Time Price · USD
8.91
0.18 (2.06%)
At close: Sep 26, 2025, 1:37 PM
AHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.85 | 8.90 | 8.65 | 8.73 | 8.73 | -2.46% | 1,121,309 |
| Sep 24, 2025 | 8.99 | 9.05 | 8.86 | 8.95 | 8.95 | -0.22% | 526,700 |
| Sep 23, 2025 | 8.98 | 9.29 | 8.87 | 8.97 | 8.97 | 1.36% | 907,146 |
| Sep 22, 2025 | 8.83 | 8.94 | 8.76 | 8.85 | 8.85 | -0.45% | 941,219 |
| Sep 19, 2025 | 9.22 | 9.26 | 8.87 | 8.89 | 8.89 | -3.58% | 2,663,000 |
| Sep 18, 2025 | 8.91 | 9.23 | 8.89 | 9.22 | 9.22 | 3.48% | 1,207,314 |
| Sep 17, 2025 | 9.27 | 9.42 | 8.89 | 8.91 | 8.91 | -3.36% | 1,038,600 |
| Sep 16, 2025 | 9.08 | 9.30 | 9.00 | 9.22 | 9.22 | 1.21% | 1,090,002 |
| Sep 15, 2025 | 9.32 | 9.37 | 9.10 | 9.11 | 9.11 | -1.94% | 1,126,900 |
| Sep 12, 2025 | 9.47 | 9.50 | 9.27 | 9.29 | 9.29 | -2.52% | 796,831 |
| Sep 11, 2025 | 9.15 | 9.59 | 9.15 | 9.53 | 9.53 | 4.04% | 1,367,100 |
| Sep 10, 2025 | 9.17 | 9.30 | 9.07 | 9.16 | 9.16 | -0.76% | 615,049 |
| Sep 9, 2025 | 9.48 | 9.52 | 9.22 | 9.23 | 9.23 | -2.02% | 860,824 |
| Sep 8, 2025 | 9.55 | 9.55 | 9.22 | 9.42 | 9.42 | -0.95% | 898,740 |
| Sep 5, 2025 | 9.20 | 9.54 | 9.14 | 9.51 | 9.51 | 3.26% | 1,369,500 |
| Sep 4, 2025 | 9.14 | 9.21 | 8.95 | 9.21 | 9.21 | 1.32% | 805,100 |
| Sep 3, 2025 | 9.10 | 9.17 | 8.96 | 9.09 | 9.09 | -0.66% | 1,037,800 |
| Sep 2, 2025 | 9.34 | 9.49 | 9.13 | 9.15 | 9.15 | -3.58% | 1,068,118 |
| Aug 29, 2025 | 9.24 | 9.64 | 9.13 | 9.49 | 9.49 | 2.71% | 1,096,802 |
| Aug 28, 2025 | 9.30 | 9.34 | 9.11 | 9.24 | 9.24 | 0.33% | 790,500 |