Education
About Us
Working with TipRanks
Follow Us
AdaptHealth (AHCO)
NASDAQ:AHCO
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
9.28
9.30
9.02
9.10
9.10
-2.47%
846,337
0.87
Nov 17, 2025
9.19
9.56
9.07
9.33
9.33
+1.52%
954,512
0.99
Nov 14, 2025
9.29
9.30
9.08
9.19
9.19
-1.50%
592,473
0.61
Nov 13, 2025
9.20
9.50
9.20
9.33
9.33
+0.11%
717,004
0.74
Nov 12, 2025
9.48
9.67
9.28
9.32
9.32
-2.31%
1,055,446
1.09
Nov 11, 2025
9.42
9.81
9.34
9.54
9.54
+1.49%
622,485
0.63
Nov 10, 2025
9.46
9.53
9.33
9.40
9.40
-1.05%
685,970
0.69
Nov 07, 2025
9.60
9.84
9.45
9.50
9.50
-1.14%
844,224
0.85
Nov 06, 2025
10.27
10.35
9.57
9.61
9.61
-7.06%
1,122,126
1.13
Nov 05, 2025
10.65
10.67
9.90
10.34
10.34
-3.09%
1,746,640
1.76
Nov 04, 2025
9.64
10.68
9.53
10.67
10.67
+17.38%
4,439,330
4.69
Nov 03, 2025
9.01
9.21
8.86
9.09
9.09
+1.11%
1,727,690
1.77
Oct 31, 2025
8.89
9.16
8.82
8.99
8.99
+0.45%
1,064,885
1.09
Oct 30, 2025
9.06
9.17
8.88
8.95
8.95
-2.40%
900,931
0.91
Oct 29, 2025
9.43
9.50
9.07
9.17
9.17
-3.17%
769,691
0.78
Oct 28, 2025
9.42
9.56
9.27
9.47
9.47
+0.64%
876,473
0.88
Oct 27, 2025
9.40
9.50
9.34
9.41
9.41
+0.43%
642,877
0.65
Oct 24, 2025
9.36
9.44
9.29
9.37
9.37
+1.52%
705,507
0.70
Oct 23, 2025
9.44
9.51
9.20
9.23
9.23
-2.22%
755,230
0.75
Oct 22, 2025
9.67
9.67
9.38
9.44
9.44
-1.97%
620,588
0.61
Oct 21, 2025
9.47
9.71
9.42
9.63
9.63
+1.69%
987,140
0.98
Oct 20, 2025
9.19
9.59
9.15
9.47
9.47
+3.61%
909,864
0.89
Oct 17, 2025
9.10
9.22
8.99
9.14
9.14
+0.11%
670,110
0.66
Oct 16, 2025
9.19
9.39
9.08
9.13
9.13
-0.76%
799,187
0.78
Oct 15, 2025
9.09
9.24
9.06
9.20
9.20
+1.77%
636,674
0.62
Oct 14, 2025
8.65
9.05
8.62
9.04
9.04
+3.91%
611,123
0.59
Oct 13, 2025
8.85
8.97
8.69
8.70
8.70
0.00%
639,471
0.61
Oct 10, 2025
9.03
9.12
8.69
8.70
8.70
-2.90%
952,357
0.92
Oct 09, 2025
8.96
9.10
8.86
8.96
8.96
0.00%
410,281
0.39
Oct 08, 2025
9.05
9.07
8.89
8.96
8.96
-0.67%
418,524
0.40
Oct 07, 2025
8.95
9.06
8.92
9.02
9.02
+0.67%
740,132
0.70
Rows: