Education
About Us
Working with TipRanks
Follow Us
AdaptHealth (AHCO)
NASDAQ:AHCO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 11, 2025
9.01
9.03
8.44
8.66
8.66
-3.35%
1,608,048
1.03
Apr 10, 2025
9.67
9.67
8.83
8.96
8.96
-8.57%
1,413,920
0.91
Apr 09, 2025
8.85
9.87
8.66
9.80
9.80
+8.89%
2,231,891
1.46
Apr 08, 2025
9.60
9.81
8.98
9.00
9.00
-5.86%
1,615,632
1.07
Apr 07, 2025
9.89
10.02
9.40
9.56
9.56
-5.35%
1,577,246
1.05
Apr 04, 2025
10.10
10.36
9.98
10.10
10.10
-2.23%
1,319,644
0.89
Apr 03, 2025
10.46
10.63
10.29
10.33
10.33
-4.44%
1,045,326
0.70
Apr 02, 2025
10.71
11.10
10.71
10.81
10.81
-0.09%
1,087,031
0.73
Apr 01, 2025
10.83
11.17
10.70
10.82
10.82
-0.18%
1,429,454
0.97
Mar 31, 2025
10.52
10.95
10.42
10.84
10.84
+1.88%
1,099,644
0.75
Mar 28, 2025
10.62
10.74
10.42
10.64
10.64
0.00%
856,018
0.58
Mar 27, 2025
10.52
10.74
10.40
10.64
10.64
+1.53%
924,139
0.63
Mar 26, 2025
10.32
10.63
10.29
10.48
10.48
+1.85%
1,198,556
0.73
Mar 25, 2025
10.41
10.47
10.20
10.29
10.29
-0.96%
1,168,712
0.70
Mar 24, 2025
10.18
10.59
10.06
10.39
10.39
+4.00%
2,265,981
1.37
Mar 21, 2025
9.85
10.14
9.78
9.99
9.99
-0.20%
9,000,278
5.85
Mar 20, 2025
9.89
10.28
9.89
10.01
10.01
-0.10%
1,564,155
1.01
Mar 19, 2025
9.84
10.09
9.77
10.02
10.02
+1.42%
1,329,348
0.86
Mar 18, 2025
9.66
10.10
9.66
9.88
9.88
+1.44%
1,734,275
1.13
Mar 17, 2025
9.47
9.75
9.44
9.74
9.74
+1.46%
1,165,161
0.76
Mar 14, 2025
9.45
9.82
9.44
9.60
9.60
-0.10%
1,233,041
0.81
Mar 13, 2025
9.57
9.73
9.40
9.61
9.61
+0.84%
1,384,713
0.91
Mar 12, 2025
10.21
10.21
9.41
9.53
9.53
-5.83%
2,036,285
1.36
Mar 11, 2025
10.39
10.50
10.09
10.12
10.12
-3.25%
1,614,188
1.09
Mar 10, 2025
10.56
10.83
10.29
10.46
10.46
-0.19%
1,521,673
1.03
Mar 07, 2025
10.74
10.96
10.45
10.48
10.48
-2.51%
1,511,509
1.03
Mar 06, 2025
10.32
10.82
10.27
10.75
10.75
+2.97%
1,353,355
0.93
Mar 05, 2025
10.56
10.79
10.24
10.44
10.44
+0.97%
1,976,992
1.38
Mar 04, 2025
10.77
10.95
10.34
10.34
10.34
-6.00%
1,729,252
1.22
Mar 03, 2025
11.38
11.53
10.92
11.00
11.00
-3.34%
1,860,383
1.32
Feb 28, 2025
11.04
11.44
10.97
11.38
11.38
+2.61%
1,758,837
1.26
Feb 27, 2025
11.22
11.63
11.02
11.09
11.09
-0.09%
2,840,905
2.09
Feb 26, 2025
10.64
11.42
10.53
11.10
11.10
+4.32%
4,333,819
3.33
Feb 25, 2025
9.70
11.02
9.55
10.64
10.64
+24.44%
9,301,272
7.99
Feb 24, 2025
8.48
8.66
8.35
8.55
8.55
+1.18%
1,425,167
1.24
Feb 21, 2025
8.79
8.82
8.35
8.45
8.45
-3.65%
1,363,089
1.19
Feb 20, 2025
8.90
9.10
8.73
8.77
8.77
-2.56%
1,109,545
0.98
Feb 19, 2025
8.66
9.03
8.58
9.00
9.00
+2.97%
1,255,162
1.11
Feb 18, 2025
8.76
8.85
8.61
8.74
8.74
-0.46%
975,924
0.86
Feb 14, 2025
8.91
9.02
8.75
8.78
8.78
-1.68%
721,124
0.62
Feb 13, 2025
8.99
9.09
8.73
8.93
8.93
-0.22%
753,361
0.65
Feb 12, 2025
9.06
9.17
8.89
8.95
8.95
-2.61%
902,049
0.78
Feb 11, 2025
9.12
9.45
9.08
9.19
9.19
+0.38%
1,240,576
1.07
Feb 10, 2025
9.34
9.45
9.05
9.16
9.16
-1.88%
1,182,350
1.00
Feb 07, 2025
9.68
9.69
9.29
9.33
9.33
-3.42%
1,360,607
1.11
Feb 06, 2025
10.18
10.18
9.61
9.66
9.66
-5.01%
1,074,554
0.88
Feb 05, 2025
9.97
10.20
9.97
10.17
10.17
+0.89%
660,906
0.54
Feb 04, 2025
10.22
10.26
9.75
10.08
10.08
-1.56%
860,335
0.70
Feb 03, 2025
10.57
10.78
10.12
10.24
10.24
-5.36%
1,880,518
1.57
Jan 31, 2025
10.69
10.91
10.62
10.82
10.82
+1.03%
826,352
0.70
Rows: