AdaptHealth Corp. (AHCO)
8.15
-0.26 (-3.09%)
At close: Apr 28, 2025, 3:59 PM
8.16
0.06%
After-hours: Apr 28, 2025, 04:05 PM EDT
AdaptHealth Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.06 | 8.06 | 8.44 | 8.44 | 7.94 | 7.94 | 8.41 | 8.41 | n/a | 1,647,071 |
| Apr 24, 2025 | 7.73 | 7.73 | 8.17 | 8.17 | 7.58 | 7.58 | 8.03 | 8.03 | -4.52% | 2,411,100 |
| Apr 23, 2025 | 7.61 | 7.61 | 7.93 | 7.93 | 7.58 | 7.58 | 7.73 | 7.73 | -3.74% | 1,324,245 |
| Apr 22, 2025 | 7.38 | 7.38 | 7.65 | 7.65 | 7.28 | 7.28 | 7.45 | 7.45 | -3.62% | 1,975,300 |
| Apr 21, 2025 | 7.69 | 7.69 | 7.83 | 7.83 | 7.11 | 7.11 | 7.33 | 7.33 | -1.61% | 1,636,000 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.