Education
About Us
Working with TipRanks
Follow Us
AdaptHealth (AHCO)
NASDAQ:AHCO
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 08, 2026
10.41
10.74
10.41
10.62
10.62
+1.14%
709,035
0.68
Jan 07, 2026
10.08
10.51
10.08
10.50
10.50
+4.17%
1,094,189
1.05
Jan 06, 2026
9.75
10.23
9.70
10.08
10.08
+3.07%
1,355,280
1.32
Jan 05, 2026
9.63
9.80
9.53
9.78
9.78
+1.14%
870,322
0.84
Jan 02, 2026
9.95
10.04
9.62
9.67
9.67
-2.91%
1,062,818
1.03
Dec 31, 2025
10.12
10.17
9.94
9.96
9.96
-1.58%
973,231
0.94
Dec 30, 2025
10.38
10.38
10.03
10.12
10.12
-0.49%
908,692
0.88
Dec 29, 2025
10.27
10.27
10.13
10.17
10.17
-0.78%
890,269
0.86
Dec 26, 2025
10.29
10.39
10.19
10.25
10.25
+0.10%
1,090,573
1.06
Dec 24, 2025
10.13
10.33
10.08
10.24
10.24
+1.29%
431,257
0.42
Dec 23, 2025
10.18
10.29
10.06
10.11
10.11
-1.75%
779,285
0.75
Dec 22, 2025
9.97
10.38
9.95
10.29
10.29
+3.21%
987,377
0.96
Dec 19, 2025
10.12
10.23
9.92
9.97
9.97
-2.54%
3,657,190
3.70
Dec 18, 2025
10.50
10.62
10.19
10.23
10.23
-2.39%
916,259
0.90
Dec 17, 2025
10.26
10.55
10.21
10.48
10.48
+1.26%
1,037,515
1.02
Dec 16, 2025
10.25
10.49
10.14
10.35
10.35
+0.78%
1,059,377
1.04
Dec 15, 2025
10.42
10.54
10.18
10.27
10.27
-1.25%
1,234,450
1.21
Dec 12, 2025
10.24
10.46
10.13
10.40
10.40
+1.46%
819,215
0.80
Dec 11, 2025
10.27
10.56
10.21
10.25
10.25
-0.39%
1,268,976
1.25
Dec 10, 2025
9.79
10.47
9.68
10.29
10.29
+8.43%
3,041,818
3.08
Dec 09, 2025
9.38
9.57
9.36
9.49
9.49
+1.06%
659,978
0.67
Dec 08, 2025
9.48
9.57
9.27
9.39
9.39
-0.32%
916,270
0.93
Dec 05, 2025
9.32
9.56
9.28
9.42
9.42
+0.43%
506,703
0.51
Dec 04, 2025
9.27
9.54
9.27
9.38
9.38
+0.43%
968,484
0.97
Dec 03, 2025
9.43
9.60
9.32
9.34
9.34
-0.95%
979,720
0.98
Dec 02, 2025
9.76
9.84
9.31
9.43
9.43
-3.28%
1,101,039
1.11
Dec 01, 2025
9.54
9.83
9.54
9.75
9.75
+0.93%
1,192,109
1.20
Nov 28, 2025
9.67
9.82
9.54
9.66
9.66
+0.52%
412,233
0.41
Nov 26, 2025
9.70
9.85
9.59
9.61
9.61
-0.72%
1,176,228
1.18
Nov 25, 2025
9.94
10.21
9.48
9.68
9.68
-1.83%
1,778,075
1.82
Nov 24, 2025
9.58
9.88
9.45
9.86
9.86
+2.82%
1,230,939
1.27
Nov 21, 2025
9.12
9.71
9.10
9.59
9.59
+5.27%
1,017,974
1.05
Nov 20, 2025
9.19
9.36
9.01
9.11
9.11
+0.11%
866,658
0.89
Nov 19, 2025
9.10
9.18
8.99
9.10
9.10
0.00%
700,159
0.72
Rows: