Adapthealth (AHCO)
NASDAQ:AHCO
Want to see AHCO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
10.53
10.57
10.39
10.45
10.45
-0.76%
730,698
0.47
May 21, 2026
10.39
10.57
10.11
10.53
10.53
+0.48%
755,240
0.48
May 20, 2026
10.35
10.57
10.18
10.48
10.48
+1.26%
1,101,677
0.71
May 19, 2026
10.72
10.72
10.26
10.35
10.35
-3.45%
1,387,628
0.89
May 18, 2026
10.70
11.03
10.66
10.72
10.72
+0.56%
1,342,145
0.86
May 15, 2026
10.78
10.78
10.56
10.66
10.66
-0.74%
1,130,695
0.73
May 14, 2026
10.73
10.95
10.66
10.74
10.74
-0.65%
1,247,173
0.82
May 13, 2026
11.19
11.24
10.77
10.81
10.81
-3.91%
1,863,654
1.23
May 12, 2026
11.26
11.54
10.94
11.25
11.25
+0.09%
1,869,444
1.25
May 11, 2026
11.49
11.64
11.17
11.24
11.24
-0.53%
1,837,759
1.24
May 08, 2026
11.75
11.91
11.24
11.30
11.30
-3.67%
1,484,518
1.01
May 07, 2026
11.48
11.92
11.37
11.73
11.73
+2.71%
1,953,026
1.34
May 06, 2026
11.71
12.22
11.36
11.42
11.42
-2.81%
2,346,136
1.63
May 05, 2026
10.98
12.13
10.80
11.75
11.75
-9.89%
4,741,496
3.42
May 04, 2026
13.09
13.43
13.00
13.04
13.04
-0.99%
1,499,355
1.09
May 01, 2026
13.13
13.30
13.02
13.17
13.17
+0.46%
1,128,396
0.82
Apr 30, 2026
12.97
13.18
12.85
13.11
13.11
+0.23%
925,087
0.68
Apr 29, 2026
13.27
13.40
12.97
13.08
13.08
-2.24%
1,183,009
0.87
Apr 28, 2026
13.09
13.39
13.09
13.38
13.38
+2.29%
1,010,100
0.74
Apr 27, 2026
12.80
13.30
12.80
13.08
13.08
+2.19%
1,274,854
0.94
Apr 24, 2026
12.65
12.94
12.57
12.80
12.80
+0.55%
1,280,468
0.95
Apr 23, 2026
12.74
12.80
12.56
12.73
12.73
+0.16%
1,146,187
0.85
Apr 22, 2026
12.22
12.76
12.19
12.71
12.71
+4.61%
1,534,031
1.15
Apr 21, 2026
12.71
12.75
12.11
12.15
12.15
-4.10%
1,468,264
1.11
Apr 20, 2026
12.60
12.86
12.54
12.67
12.67
+0.08%
1,037,369
0.79
Apr 17, 2026
12.66
12.85
12.56
12.66
12.66
+0.64%
1,348,516
1.03
Apr 16, 2026
12.59
12.70
12.26
12.58
12.58
-0.55%
1,451,249
1.13
Apr 15, 2026
12.77
12.87
12.53
12.65
12.65
-0.94%
1,536,454
1.20
Apr 14, 2026
12.30
12.83
12.29
12.77
12.77
+3.65%
1,352,366
1.07
Apr 13, 2026
12.26
12.55
11.82
12.32
12.32
+1.23%
1,353,924
1.08
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
Rows: