Adapthealth Corp (AHCO) Historical Stock Data
9.42 ↑0.04 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AHCO is up 0.05% a day on average. There have been 15 days where Adapthealth Corp closed green and 15 days where AHCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 9.32 | 9.42 | ↑$0.10 (1.07%) | 9.28 | 9.56 | 506.70K |
| 2025-12-04 | 9.27 | 9.38 | ↑$0.11 (1.19%) | 9.27 | 9.54 | 0.97M |
| 2025-12-03 | 9.43 | 9.34 | ↓$0.09 (-0.95%) | 9.32 | 9.60 | 0.98M |
| 2025-12-02 | 9.76 | 9.43 | ↓$0.33 (-3.38%) | 9.31 | 9.84 | 1.10M |
| 2025-12-01 | 9.54 | 9.75 | ↑$0.21 (2.20%) | 9.54 | 9.83 | 1.19M |
| 2025-11-28 | 9.67 | 9.66 | ↓$0.01 (-0.10%) | 9.54 | 9.82 | 412.23K |
| 2025-11-26 | 9.70 | 9.61 | ↓$0.09 (-0.93%) | 9.59 | 9.85 | 1.18M |
| 2025-11-25 | 9.94 | 9.68 | ↓$0.26 (-2.62%) | 9.48 | 10.21 | 1.78M |
| 2025-11-24 | 9.58 | 9.86 | ↑$0.28 (2.92%) | 9.45 | 9.88 | 1.23M |
| 2025-11-21 | 9.12 | 9.59 | ↑$0.47 (5.15%) | 9.10 | 9.71 | 1.02M |
| 2025-11-20 | 9.19 | 9.11 | ↓$0.08 (-0.87%) | 9.01 | 9.36 | 866.66K |
| 2025-11-19 | 9.10 | 9.10 | ↑$0.00 (0.00%) | 8.99 | 9.18 | 700.16K |
| 2025-11-18 | 9.28 | 9.10 | ↓$0.18 (-1.94%) | 9.02 | 9.30 | 846.34K |
| 2025-11-17 | 9.19 | 9.33 | ↑$0.14 (1.52%) | 9.07 | 9.56 | 0.95M |
| 2025-11-14 | 9.29 | 9.19 | ↓$0.10 (-1.08%) | 9.08 | 9.30 | 592.47K |
| 2025-11-13 | 9.20 | 9.33 | ↑$0.13 (1.41%) | 9.20 | 9.50 | 714K |
| 2025-11-12 | 9.48 | 9.32 | ↓$0.16 (-1.69%) | 9.28 | 9.67 | 1.06M |
| 2025-11-11 | 9.42 | 9.54 | ↑$0.12 (1.27%) | 9.34 | 9.81 | 622.49K |
| 2025-11-10 | 9.46 | 9.40 | ↓$0.06 (-0.63%) | 9.33 | 9.53 | 685.97K |
| 2025-11-07 | 9.60 | 9.50 | ↓$0.10 (-1.04%) | 9.45 | 9.84 | 844.22K |
| 2025-11-06 | 10.27 | 9.61 | ↓$0.66 (-6.43%) | 9.57 | 10.35 | 1.12M |
| 2025-11-05 | 10.65 | 10.34 | ↓$0.31 (-2.91%) | 9.90 | 10.67 | 1.75M |
| 2025-11-04 | 9.64 | 10.67 | ↑$1.03 (10.68%) | 9.53 | 10.68 | 4.44M |
| 2025-11-03 | 9.01 | 9.09 | ↑$0.08 (0.89%) | 8.86 | 9.21 | 1.73M |
| 2025-10-31 | 8.89 | 8.99 | ↑$0.10 (1.12%) | 8.82 | 9.16 | 1.06M |
| 2025-10-30 | 9.06 | 8.95 | ↓$0.11 (-1.21%) | 8.88 | 9.17 | 0.90M |
| 2025-10-29 | 9.43 | 9.17 | ↓$0.26 (-2.76%) | 9.07 | 9.50 | 769.69K |
| 2025-10-28 | 9.42 | 9.47 | ↑$0.05 (0.53%) | 9.27 | 9.56 | 880.86K |
| 2025-10-27 | 9.40 | 9.41 | ↑$0.01 (0.11%) | 9.34 | 9.50 | 647.20K |
| 2025-10-24 | 9.36 | 9.37 | ↑$0.01 (0.11%) | 9.29 | 9.44 | 705.41K |
Create an account or log in to view more rows.
$AHCO I’ll be buying more if this dips!
$AHCO fake wall lets break it
$AHCO To the moon!!
$AHCO let’s ride
$AHCO diversified
$AHCO what calls are you guys jacked to the tits on?
$AHCO When in doubt
zoom out. ??
$AHCO Now I'm worried....
$AHCO when is earnings
$AHCO LOL