AdaptHealth Corp. (AHCO)
NASDAQ: AHCO
· Real-Time Price · USD
9.48
-0.01 (-0.11%)
At close: Aug 15, 2025, 1:06 PM
AHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.46 | 9.59 | 9.36 | 9.49 | 9.49 | -2.67% | 879,670 |
| 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 |
| Aug 6, 2025 | 10.10 | 10.20 | 9.81 | 9.85 | 9.85 | -2.57% | 1,684,500 |
| Aug 5, 2025 | 9.11 | 10.14 | 9.02 | 10.11 | 10.11 | 10.98% | 3,491,707 |
| Aug 4, 2025 | 8.74 | 9.27 | 8.60 | 9.11 | 9.11 | 4.11% | 1,499,619 |
| Aug 1, 2025 | 8.90 | 9.08 | 8.57 | 8.75 | 8.75 | -2.45% | 1,238,734 |
| Jul 31, 2025 | 9.05 | 9.16 | 8.81 | 8.97 | 8.97 | -1.75% | 1,082,482 |
| Jul 30, 2025 | 9.33 | 9.45 | 9.10 | 9.13 | 9.13 | -2.14% | 997,063 |
| Jul 29, 2025 | 9.59 | 9.59 | 9.26 | 9.33 | 9.33 | -2.71% | 799,261 |
| Jul 28, 2025 | 9.49 | 9.67 | 9.32 | 9.59 | 9.59 | 1.59% | 1,053,200 |
| Jul 25, 2025 | 9.28 | 9.47 | 9.07 | 9.44 | 9.44 | 2.39% | 699,817 |
| Jul 24, 2025 | 9.60 | 9.65 | 9.18 | 9.22 | 9.22 | -4.36% | 1,332,236 |
| Jul 23, 2025 | 9.48 | 9.65 | 9.39 | 9.64 | 9.64 | 1.69% | 921,487 |
| Jul 22, 2025 | 9.27 | 9.64 | 9.17 | 9.48 | 9.48 | 3.61% | 1,426,324 |
| Jul 21, 2025 | 9.23 | 9.43 | 9.08 | 9.15 | 9.15 | -0.76% | 733,010 |
| Jul 18, 2025 | 9.38 | 9.38 | 9.10 | 9.22 | 9.22 | 0.22% | 1,028,089 |