AdaptHealth (AHCO)
NASDAQ:AHCO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
12.27
12.35
12.10
12.17
12.17
-0.41%
644,866
0.51
Apr 09, 2026
12.08
12.27
11.84
12.22
12.22
+0.33%
968,643
0.77
Apr 08, 2026
12.23
12.36
12.12
12.18
12.18
+2.01%
1,177,697
0.94
Apr 07, 2026
11.69
12.13
11.69
11.94
11.94
-1.08%
929,055
0.75
Apr 06, 2026
11.98
12.28
11.93
12.07
12.07
+0.33%
720,653
0.58
Apr 03, 2026
11.86
12.09
11.75
12.03
12.03
0.00%
0
0.00
Apr 02, 2026
11.86
12.09
11.75
12.03
12.03
+1.43%
1,056,999
0.83
Apr 01, 2026
11.90
12.02
11.62
11.86
11.86
-0.34%
1,095,552
0.86
Mar 31, 2026
11.48
11.98
11.46
11.90
11.90
+5.40%
2,191,079
1.75
Mar 30, 2026
11.20
11.56
10.99
11.29
11.29
+0.80%
2,419,043
1.97
Mar 27, 2026
11.34
11.37
11.08
11.20
11.20
-1.84%
772,287
0.63
Mar 26, 2026
11.30
11.63
11.25
11.41
11.41
+0.18%
978,409
0.80
Mar 25, 2026
11.54
11.75
11.27
11.39
11.39
-0.78%
1,532,141
1.26
Mar 24, 2026
10.46
11.69
10.41
11.48
11.48
+10.70%
2,811,207
2.38
Mar 23, 2026
10.11
10.63
10.01
10.37
10.37
+4.64%
1,591,803
1.36
Mar 20, 2026
10.07
10.07
9.81
9.91
9.91
-1.69%
2,888,668
2.44
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
Rows: