MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AHCO — AdaptHealth Corp. Common Stock
NasdaqAdaptHealth Corp. Common Stock
$5.68
+0.04(+0.71%)
- O
- 5.65
- H
- 5.73
- L
- 5.50
- V
- 2.03M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$5.68
Period Return-22.51%
Period High$13.43
Period Low$5.21
Avg Daily Volume1.54M
Total Trading Days365
AHCO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $5.65 | $5.73 | $5.50 | $5.68 | +$0.04 | +0.71% | 2,027,928 | $5.64 | $5.50 $5.73 |
| Sep 30, 2026 | $5.69 | $5.72 | $5.53 | $5.64 | $-0.03 | -0.53% | 2,079,093 | $5.64 | $5.53 $5.72 |
| Sep 29, 2026 | $5.62 | $5.71 | $5.56 | $5.67 | +$0.02 | +0.35% | 2,453,995 | $5.66 | $5.56 $5.71 |
| Sep 28, 2026 | $5.64 | $5.71 | $5.53 | $5.65 | +$0.01 | +0.18% | 1,589,553 | $5.64 | $5.53 $5.71 |
| Sep 25, 2026 | $5.58 | $5.67 | $5.52 | $5.64 | +$0.07 | +1.26% | 1,354,335 | $5.62 | $5.52 $5.67 |
| Sep 24, 2026 | $5.65 | $5.76 | $5.56 | $5.57 | $-0.13 | -2.28% | 2,097,944 | $5.61 | $5.56 $5.76 |
| Sep 23, 2026 | $5.77 | $5.81 | $5.64 | $5.70 | $-0.07 | -1.21% | 1,986,530 | $5.72 | $5.64 $5.81 |
| Sep 22, 2026 | $5.79 | $5.89 | $5.72 | $5.77 | +$0.02 | +0.35% | 2,763,355 | $5.79 | $5.72 $5.89 |
| Sep 21, 2026 | $5.74 | $5.89 | $5.59 | $5.75 | +$0.04 | +0.70% | 2,779,907 | $5.75 | $5.59 $5.89 |
| Sep 18, 2026 | $5.76 | $5.87 | $5.68 | $5.71 | $-0.05 | -0.87% | 4,977,191 | $5.71 | $5.68 $5.87 |
| Sep 17, 2026 | $5.97 | $5.97 | $5.65 | $5.76 | $-0.15 | -2.54% | 2,458,141 | $5.75 | $5.65 $5.97 |
| Sep 16, 2026 | $5.82 | $6.08 | $5.78 | $5.91 | +$0.09 | +1.55% | 2,534,263 | $5.95 | $5.78 $6.08 |
| Sep 15, 2026 | $5.87 | $5.87 | $5.72 | $5.82 | $-0.06 | -1.02% | 3,389,366 | $5.81 | $5.72 $5.87 |
| Sep 14, 2026 | $6.13 | $6.24 | $5.86 | $5.88 | $-0.18 | -2.97% | 3,716,714 | $5.91 | $5.86 $6.24 |
| Sep 11, 2026 | $5.95 | $6.10 | $5.87 | $6.06 | +$0.21 | +3.59% | 2,081,746 | $6.03 | $5.87 $6.10 |
| Sep 10, 2026 | $5.75 | $5.91 | $5.71 | $5.85 | +$0.15 | +2.63% | 3,225,866 | $5.83 | $5.71 $5.91 |
| Sep 9, 2026 | $5.92 | $5.99 | $5.61 | $5.70 | $-0.49 | -7.92% | 3,573,403 | $5.71 | $5.61 $5.99 |
| Sep 8, 2026 | $6.48 | $6.52 | $6.11 | $6.19 | $-0.30 | -4.62% | 2,893,747 | $6.20 | $6.11 $6.52 |
| Sep 4, 2026 | $6.32 | $6.52 | $6.24 | $6.49 | +$0.07 | +1.09% | 2,614,814 | $6.44 | $6.24 $6.52 |
| Sep 3, 2026 | $6.12 | $6.46 | $6.03 | $6.42 | +$0.38 | +6.29% | 3,210,980 | $6.30 | $6.03 $6.46 |
| Sep 2, 2026 | $5.60 | $6.14 | $5.56 | $6.04 | +$0.53 | +9.62% | 3,664,991 | $6.03 | $5.56 $6.14 |
| Sep 1, 2026 | $5.58 | $5.70 | $5.46 | $5.51 | $-0.08 | -1.43% | 2,377,500 | $5.55 | $5.46 $5.70 |
| Aug 31, 2026 | $5.83 | $5.83 | $5.55 | $5.59 | $-0.20 | -3.45% | 2,616,228 | $5.60 | $5.55 $5.83 |
| Aug 28, 2026 | $5.80 | $5.89 | $5.77 | $5.79 | $-0.01 | -0.17% | 1,759,261 | $5.81 | $5.77 $5.89 |
| Aug 27, 2026 | $5.66 | $5.84 | $5.53 | $5.80 | +$0.13 | +2.29% | 2,251,935 | $5.70 | $5.53 $5.84 |
| Aug 26, 2026 | $5.47 | $5.69 | $5.39 | $5.67 | +$0.19 | +3.47% | 2,255,904 | $5.57 | $5.39 $5.69 |
| Aug 25, 2026 | $5.62 | $5.67 | $5.45 | $5.48 | $-0.15 | -2.66% | 4,082,915 | $5.51 | $5.45 $5.67 |
| Aug 24, 2026 | $5.63 | $5.66 | $5.56 | $5.63 | +$0.00 | +0.00% | 1,743,531 | $5.62 | $5.56 $5.66 |
| Aug 21, 2026 | $5.41 | $5.64 | $5.36 | $5.63 | +$0.24 | +4.45% | 1,918,428 | $5.57 | $5.36 $5.64 |
| Aug 20, 2026 | $5.61 | $5.70 | $5.32 | $5.39 | $-0.27 | -4.77% | 2,687,598 | $5.45 | $5.32 $5.70 |