AHCO
AdaptHealth (AHCO)
NASDAQ
$6.18+$0.005 (+0.08%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $813.8M
    Market Cap
  • -35.38%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +6.09%
    Low Price$5.57
    High Price$6.39
  • 3 Months
    -45.58%
    Low Price$5.22
    High Price$11.22
  • 1 Year
    -35.38%
    Low Price$5.22
    High Price$13.38
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
6.12
6.23
6.00
6.17
+1.15%
2,181,370
10/21/2026
6.11
6.20
6.02
6.10
0.00%
1,345,850
10/20/2026
5.94
6.12
5.88
6.10
+3.74%
2,243,204
10/19/2026
6.00
6.07
5.70
5.88
-2.33%
3,432,328
10/16/2026
6.43
6.45
6.00
6.02
-5.79%
2,091,094
10/15/2026
6.25
6.41
6.17
6.39
+2.24%
1,611,360
10/14/2026
6.32
6.38
6.20
6.25
-1.26%
1,824,959
10/13/2026
6.20
6.42
6.18
6.33
+3.09%
2,164,065
10/12/2026
6.07
6.18
6.03
6.14
+1.32%
1,533,494
10/09/2026
6.10
6.11
5.97
6.06
-0.08%
1,456,057
10/08/2026
5.85
6.11
5.82
6.07
+3.15%
3,037,832
10/07/2026
5.77
6.06
5.68
5.88
+1.91%
2,884,618
10/06/2026
5.76
5.89
5.72
5.77
+0.52%
2,529,967
10/05/2026
5.52
5.83
5.51
5.74
+2.50%
3,264,127
10/02/2026
5.73
5.80
5.60
5.60
-1.41%
1,733,578
10/01/2026
5.65
5.73
5.50
5.68
+0.71%
2,028,338
09/30/2026
5.69
5.72
5.53
5.64
-0.53%
2,079,092
09/29/2026
5.62
5.71
5.56
5.67
+0.35%
2,453,994
09/28/2026
5.64
5.71
5.53
5.65
+0.18%
1,589,553
09/25/2026
5.58
5.67
5.52
5.64
+1.26%
1,354,334
09/24/2026
5.65
5.76
5.56
5.57
-2.28%
2,097,943
09/23/2026
5.77
5.81
5.64
5.70
-1.21%
1,986,631
09/22/2026
5.79
5.89
5.72
5.77
+0.35%
2,763,354
09/21/2026
5.74
5.89
5.59
5.75
+0.70%
2,779,906
09/18/2026
5.76
5.87
5.68
5.71
-0.87%
4,977,191
09/17/2026
5.97
5.97
5.65
5.76
-2.54%
2,458,141
09/16/2026
5.82
6.08
5.78
5.91
+1.55%
2,534,263
09/15/2026
5.87
5.87
5.72
5.82
-1.02%
3,513,387
09/14/2026
6.13
6.24
5.86
5.88
-2.97%
3,721,516
09/11/2026
5.95
6.10
5.87
6.06
+3.59%
2,081,745
09/10/2026
5.75
5.91
5.71
5.85
+2.63%
3,225,865
09/09/2026
5.92
5.99
5.61
5.70
-7.92%
3,573,403
09/08/2026
6.48
6.52
6.11
6.19
-4.62%
2,893,544
09/04/2026
6.32
6.52
6.24
6.49
+1.09%
2,614,813
09/03/2026
6.12
6.46
6.03
6.42
+6.29%
3,210,980
09/02/2026
5.60
6.14
5.56
6.04
+9.62%
3,666,611
09/01/2026
5.58
5.70
5.46
5.51
-1.43%
2,377,500
08/31/2026
5.83
5.83
5.55
5.59
-3.45%
2,616,227
08/28/2026
5.80
5.89
5.77
5.79
-0.17%
1,758,922
08/27/2026
5.66
5.84
5.53
5.80
+2.29%
2,251,934
08/26/2026
5.47
5.69
5.39
5.67
+3.47%
2,255,421
08/25/2026
5.62
5.67
5.45
5.48
-2.66%
4,082,730
08/24/2026
5.63
5.66
5.56
5.63
0.00%
1,743,530
08/21/2026
5.41
5.64
5.36
5.63
+4.45%
1,918,428
08/20/2026
5.61
5.70
5.32
5.39
-4.77%
2,693,878
08/19/2026
5.88
5.94
5.63
5.66
-2.75%
2,664,781
08/18/2026
5.80
5.95
5.72
5.82
+0.17%
3,159,126
08/17/2026
5.89
5.93
5.71
5.81
0.00%
2,588,117
08/14/2026
5.70
5.91
5.69
5.81
+1.93%
2,351,306
08/13/2026
5.79
5.94
5.69
5.70
-1.21%
2,512,829
08/12/2026
5.61
5.86
5.57
5.77
+2.12%
4,282,073
08/11/2026
5.40
5.83
5.38
5.65
+8.24%
5,296,508
08/10/2026
5.59
5.61
5.21
5.22
-8.26%
7,446,326
08/07/2026
6.03
6.07
5.67
5.69
-5.87%
5,620,837
08/06/2026
6.44
6.46
5.89
6.05
-6.93%
10,705,786
08/05/2026
6.76
6.98
6.35
6.50
-3.20%
9,996,027
08/04/2026
6.68
7.03
6.14
6.71
-38.04%
19,045,267
08/04/2026
$0.08 Earnings
08/03/2026
10.97
11.24
10.71
10.83
+0.28%
1,793,484
07/31/2026
10.62
10.81
10.44
10.80
+1.12%
745,993
07/30/2026
10.64
11.11
10.60
10.68
-1.02%
929,590
07/29/2026
11.22
11.25
10.68
10.79
-3.83%
928,724
07/28/2026
11.12
11.30
11.00
11.22
+2.37%
771,747
07/27/2026
10.66
11.13
10.66
10.96
+1.86%
967,288
07/24/2026
10.63
10.90
10.47
10.76
+2.77%
821,491
07/23/2026
10.80
10.83
10.37
10.47
-3.77%
1,022,225
07/22/2026
11.32
11.37
10.86
10.88
-2.94%
917,232
07/21/2026
11.55
11.70
11.00
11.21
+2.09%
1,736,419
07/20/2026
10.91
11.25
10.77
10.98
+0.18%
1,336,508
07/17/2026
10.81
11.03
10.80
10.96
+0.55%
747,948
07/16/2026
10.70
11.00
10.66
10.90
+2.93%
1,044,934
07/15/2026
10.27
10.74
10.13
10.59
+3.93%
1,241,794
07/14/2026
10.27
10.30
9.97
10.19
-0.97%
847,403
07/13/2026
10.24
10.53
10.23
10.29
+0.68%
1,054,420
07/10/2026
10.17
10.26
9.95
10.22
+0.59%
1,117,169
07/09/2026
9.93
10.18
9.74
10.16
+1.70%
981,210
07/08/2026
10.05
10.14
9.93
9.99
-1.58%
1,315,886
07/07/2026
10.40
10.46
10.14
10.15
-1.17%
949,622
07/06/2026
10.61
10.76
10.22
10.27
-4.55%
1,207,183
07/02/2026
10.60
10.83
10.60
10.76
+1.51%
729,583
07/01/2026
10.44
10.95
10.44
10.60
+1.73%
1,461,102
06/30/2026
10.21
10.47
9.91
10.42
+2.06%
1,570,873
06/29/2026
10.38
10.44
10.14
10.21
-0.78%
1,889,046
06/26/2026
10.05
10.32
9.91
10.29
+2.69%
4,334,829
06/25/2026
10.04
10.15
9.76
10.02
-0.10%
2,068,920
06/24/2026
9.70
10.22
9.68
10.03
+3.40%
2,434,997
06/23/2026
9.71
9.79
9.63
9.70
+0.41%
2,019,887
06/22/2026
9.66
9.73
9.56
9.66
+0.10%
1,394,599
06/18/2026
9.55
9.70
9.53
9.65
+1.26%
2,315,745
06/17/2026
10.14
10.14
9.45
9.53
-6.02%
2,337,718
06/16/2026
9.99
10.43
9.99
10.14
+1.81%
1,439,017
06/15/2026
10.17
10.20
9.90
9.96
-1.97%
1,225,634
06/12/2026
10.10
10.28
10.10
10.16
+0.59%
769,486
06/11/2026
9.92
10.16
9.76
10.10
+1.71%
904,591
06/10/2026
9.89
10.11
9.81
9.93
+1.22%
906,854
06/09/2026
9.68
9.92
9.67
9.81
+1.66%
895,335
06/08/2026
9.89
9.93
9.59
9.65
-2.43%
908,108
06/05/2026
9.83
10.07
9.76
9.89
+1.64%
920,386
06/04/2026
9.85
9.96
9.65
9.73
+0.10%
1,245,802
06/03/2026
9.70
9.77
9.52
9.72
+0.73%
1,526,226