AdaptHealth Corp. (AHCO)
NASDAQ: AHCO
· Real-Time Price · USD
9.51
0.30 (3.26%)
At close: Sep 05, 2025, 3:59 PM
9.60
0.95%
After-hours: Sep 05, 2025, 07:57 PM EDT
AHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.14 | 9.21 | 8.95 | 9.21 | 9.21 | 1.32% | 748,164 |
| 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 |
| Aug 27, 2025 | 9.15 | 9.31 | 9.10 | 9.21 | 9.21 | 0.00% | 618,333 |
| Aug 26, 2025 | 9.16 | 9.29 | 9.13 | 9.21 | 9.21 | -0.22% | 808,700 |
| Aug 25, 2025 | 9.55 | 9.55 | 9.14 | 9.23 | 9.23 | -3.95% | 875,227 |
| Aug 22, 2025 | 9.36 | 9.95 | 9.32 | 9.61 | 9.61 | 3.11% | 1,382,676 |
| Aug 21, 2025 | 9.30 | 9.48 | 9.29 | 9.32 | 9.32 | -0.11% | 555,659 |
| Aug 20, 2025 | 9.45 | 9.45 | 9.21 | 9.33 | 9.33 | -1.27% | 577,000 |
| Aug 19, 2025 | 9.39 | 9.57 | 9.33 | 9.45 | 9.45 | 0.75% | 724,110 |
| Aug 18, 2025 | 9.57 | 9.64 | 9.37 | 9.38 | 9.38 | -1.16% | 905,700 |
| Aug 15, 2025 | 9.62 | 9.62 | 9.41 | 9.49 | 9.49 | 0.00% | 688,461 |
| Aug 14, 2025 | 9.46 | 9.59 | 9.36 | 9.49 | 9.49 | -2.67% | 879,700 |
| Aug 13, 2025 | 9.63 | 10.37 | 9.60 | 9.75 | 9.75 | 2.20% | 1,949,746 |
| Aug 12, 2025 | 9.40 | 9.57 | 9.27 | 9.54 | 9.54 | 2.25% | 1,108,400 |
| Aug 11, 2025 | 9.27 | 9.42 | 9.16 | 9.33 | 9.33 | 1.52% | 906,124 |
| Aug 8, 2025 | 9.34 | 9.37 | 9.03 | 9.19 | 9.19 | -0.97% | 1,004,130 |
| Aug 7, 2025 | 9.93 | 9.94 | 9.14 | 9.28 | 9.28 | -5.79% | 1,400,726 |