Education
About Us
Working with TipRanks
Follow Us
AdaptHealth (AHCO)
NASDAQ:AHCO
Time Period
1Y
Events
Historical Prices
Rows:
Mar 19, 2026
10.45
10.66
9.87
10.08
10.08
-3.72%
932,637
0.79
Mar 18, 2026
10.37
10.71
10.22
10.47
10.47
+0.19%
1,256,967
1.07
Mar 17, 2026
10.44
10.80
10.43
10.45
10.45
+0.29%
1,010,354
0.86
Mar 16, 2026
10.64
10.88
10.40
10.42
10.42
-1.65%
1,169,950
0.99
Mar 13, 2026
10.25
10.62
10.10
10.60
10.60
+8.67%
1,985,671
1.71
Mar 12, 2026
9.60
9.84
9.55
9.75
9.75
0.00%
2,028,117
1.76
Mar 11, 2026
9.69
9.81
9.63
9.75
9.75
+0.52%
1,642,871
1.40
Mar 10, 2026
9.80
9.98
9.58
9.70
9.70
+0.31%
2,680,864
2.35
Mar 09, 2026
9.34
9.72
9.10
9.67
9.67
+1.90%
2,393,752
2.14
Mar 06, 2026
9.41
9.62
9.24
9.49
9.49
-1.15%
1,299,654
1.18
Mar 05, 2026
9.51
9.71
9.31
9.60
9.60
-0.72%
2,088,737
1.92
Mar 04, 2026
9.61
9.81
9.50
9.67
9.67
+2.87%
1,037,839
0.96
Mar 03, 2026
9.41
9.54
9.04
9.40
9.40
-2.49%
1,375,521
1.27
Mar 02, 2026
9.25
9.73
9.19
9.64
9.64
+5.36%
1,339,064
1.24
Feb 27, 2026
8.94
9.24
8.77
9.15
9.15
+0.77%
1,302,811
1.22
Feb 26, 2026
9.35
9.35
8.84
9.08
9.08
-2.68%
1,960,140
1.86
Feb 25, 2026
8.82
9.50
8.75
9.33
9.33
+5.36%
2,890,675
2.80
Feb 24, 2026
10.05
10.17
8.51
8.86
8.86
-13.95%
4,166,780
4.22
Feb 23, 2026
10.29
10.44
10.13
10.29
10.29
-0.48%
1,303,363
1.33
Feb 20, 2026
10.05
10.36
9.93
10.34
10.34
+2.89%
1,047,923
1.07
Feb 19, 2026
10.20
10.26
9.95
10.05
10.05
-2.90%
982,285
1.01
Feb 18, 2026
10.23
10.49
10.23
10.35
10.35
+0.49%
1,343,209
1.39
Feb 17, 2026
10.22
10.46
10.20
10.30
10.30
+0.98%
762,067
0.78
Feb 16, 2026
10.19
10.33
10.06
10.20
10.20
0.00%
0
0.00
Feb 13, 2026
10.19
10.33
10.06
10.20
10.20
+1.09%
628,373
0.64
Feb 12, 2026
10.45
10.50
9.97
10.09
10.09
-4.27%
860,420
0.87
Feb 11, 2026
10.64
10.71
10.42
10.54
10.54
-1.68%
865,401
0.88
Feb 10, 2026
10.68
10.87
10.58
10.64
10.64
-0.75%
1,146,195
1.18
Feb 09, 2026
10.57
10.93
10.33
10.72
10.72
+0.66%
1,003,577
1.03
Feb 06, 2026
10.37
10.77
10.33
10.65
10.65
+1.53%
1,042,955
1.07
Feb 05, 2026
10.08
10.74
10.08
10.49
10.49
+4.59%
1,375,038
1.41
Feb 04, 2026
10.05
10.23
9.86
10.03
10.03
+0.70%
893,297
0.86
Feb 03, 2026
10.10
10.25
9.83
9.96
9.96
-1.39%
722,035
0.69
Feb 02, 2026
10.07
10.26
9.99
10.10
10.10
+0.50%
883,923
0.84
Jan 30, 2026
9.75
10.12
9.75
10.05
10.05
+2.66%
957,302
0.91
Jan 29, 2026
9.66
9.85
9.46
9.79
9.79
+1.77%
748,738
0.71
Jan 28, 2026
10.08
10.08
9.55
9.62
9.62
-4.37%
949,844
0.90
Jan 27, 2026
10.08
10.19
10.02
10.06
10.06
-1.66%
850,500
0.81
Jan 26, 2026
10.09
10.36
9.92
10.23
10.23
+1.39%
823,982
0.79
Jan 23, 2026
10.44
10.44
9.88
10.09
10.09
-3.90%
713,529
0.68
Jan 22, 2026
10.59
10.87
10.48
10.50
10.50
-0.19%
1,004,648
0.97
Jan 21, 2026
10.43
10.64
10.34
10.52
10.52
+1.15%
858,600
0.82
Jan 20, 2026
10.47
10.60
10.32
10.40
10.40
-1.98%
798,463
0.76
Jan 19, 2026
10.70
10.92
10.51
10.61
10.61
0.00%
0
0.00
Jan 16, 2026
10.70
10.92
10.51
10.61
10.61
-0.28%
779,184
0.74
Jan 15, 2026
10.55
10.85
10.40
10.64
10.64
+0.95%
790,895
0.75
Jan 14, 2026
10.61
10.70
10.48
10.54
10.54
-0.66%
652,901
0.62
Jan 13, 2026
10.68
10.73
10.47
10.61
10.61
+0.09%
757,950
0.72
Jan 12, 2026
10.46
10.68
10.31
10.60
10.60
+1.05%
829,091
0.79
Jan 09, 2026
10.62
10.82
10.24
10.49
10.49
-1.22%
735,513
0.70
Rows: