Education
About Us
Working with TipRanks
Follow Us
AdaptHealth (AHCO)
NASDAQ:AHCO
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: