Adapthealth Corp (AHCO) Historical Stock Data
10.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AHCO is up 0.33% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 10.13 | 10.24 | ↑$0.11 (1.09%) | 10.08 | 10.33 | 431.26K |
| 2025-12-23 | 10.18 | 10.11 | ↓$0.07 (-0.69%) | 10.06 | 10.29 | 779.29K |
| 2025-12-22 | 9.97 | 10.29 | ↑$0.32 (3.21%) | 9.95 | 10.38 | 0.99M |
| 2025-12-19 | 10.12 | 9.97 | ↓$0.15 (-1.48%) | 9.92 | 10.23 | 3.66M |
| 2025-12-18 | 10.50 | 10.23 | ↓$0.27 (-2.57%) | 10.19 | 10.62 | 0.92M |
| 2025-12-17 | 10.26 | 10.48 | ↑$0.22 (2.14%) | 10.21 | 10.55 | 1.04M |
| 2025-12-16 | 10.25 | 10.35 | ↑$0.10 (0.98%) | 10.14 | 10.49 | 1.06M |
| 2025-12-15 | 10.42 | 10.27 | ↓$0.15 (-1.44%) | 10.18 | 10.54 | 1.23M |
| 2025-12-12 | 10.24 | 10.40 | ↑$0.16 (1.56%) | 10.13 | 10.46 | 819.22K |
| 2025-12-11 | 10.27 | 10.25 | ↓$0.02 (-0.15%) | 10.21 | 10.56 | 1.27M |
| 2025-12-10 | 9.79 | 10.29 | ↑$0.50 (5.11%) | 9.68 | 10.47 | 3.04M |
| 2025-12-09 | 9.38 | 9.49 | ↑$0.11 (1.17%) | 9.36 | 9.57 | 659.98K |
| 2025-12-08 | 9.48 | 9.39 | ↓$0.09 (-0.95%) | 9.27 | 9.57 | 0.92M |
| 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 |
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