AHCO
AdaptHealth (AHCO)
NASDAQ
$9.74+$0.09 (+0.93%)
Price as of Jun 03, 2026 4:23 PM EDT
  • $1.4B
    Market Cap
  • 8.92%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -26.00%
    Low Price$9.65
    High Price$13.04
  • 3 Months
    +0.52%
    Low Price$9.49
    High Price$13.38
  • 1 Year
    +8.92%
    Low Price$8.30
    High Price$13.38
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
9.83
9.98
9.59
9.65
-2.82%
1,798,245
06/01/2026
10.06
10.15
9.72
9.93
-1.97%
1,944,703
05/29/2026
10.32
10.39
10.06
10.13
-2.13%
1,451,888
05/28/2026
10.31
10.39
10.05
10.35
-0.10%
1,503,040
05/27/2026
10.39
10.50
10.25
10.36
0.00%
825,772
05/26/2026
10.40
10.53
10.24
10.36
-0.86%
826,663
05/22/2026
10.53
10.57
10.39
10.45
-0.76%
730,698
05/21/2026
10.39
10.57
10.11
10.53
+0.48%
755,237
05/20/2026
10.35
10.57
10.18
10.48
+1.26%
1,101,677
05/19/2026
10.72
10.72
10.26
10.35
-3.45%
1,387,628
05/18/2026
10.70
11.03
10.66
10.72
+0.56%
1,342,145
05/15/2026
10.78
10.78
10.56
10.66
-0.74%
1,130,695
05/14/2026
10.73
10.95
10.66
10.74
-0.65%
1,247,173
05/13/2026
11.19
11.24
10.77
10.81
-3.91%
1,863,654
05/12/2026
11.26
11.54
10.94
11.25
+0.09%
1,869,444
05/11/2026
11.49
11.64
11.17
11.24
-0.53%
1,838,509
05/08/2026
11.75
11.91
11.24
11.30
-3.67%
1,484,518
05/07/2026
11.48
11.92
11.37
11.73
+2.71%
1,953,026
05/06/2026
11.71
12.22
11.36
11.42
-2.81%
2,346,136
05/05/2026
10.98
12.13
10.80
11.75
-9.89%
4,741,496
05/05/2026
-$0.05 Earnings
05/04/2026
13.09
13.43
13.00
13.04
-0.99%
1,499,355
05/01/2026
13.13
13.30
13.02
13.17
+0.46%
1,128,396
04/30/2026
12.97
13.18
12.85
13.11
+0.23%
925,087
04/29/2026
13.27
13.40
12.97
13.08
-2.24%
1,178,478
04/28/2026
13.09
13.39
13.09
13.38
+2.29%
1,010,096
04/27/2026
12.80
13.30
12.80
13.08
+2.19%
1,274,850
04/24/2026
12.65
12.94
12.57
12.80
+0.55%
1,280,104
04/23/2026
12.74
12.80
12.56
12.73
+0.16%
1,146,187
04/22/2026
12.22
12.76
12.19
12.71
+4.61%
1,534,031
04/21/2026
12.71
12.75
12.11
12.15
-4.10%
1,468,164
04/20/2026
12.60
12.86
12.54
12.67
+0.08%
1,037,369
04/17/2026
12.66
12.85
12.56
12.66
+0.64%
1,348,516
04/16/2026
12.59
12.70
12.26
12.58
-0.55%
1,451,249
04/15/2026
12.77
12.87
12.53
12.65
-0.94%
1,536,454
04/14/2026
12.30
12.83
12.29
12.77
+3.65%
1,352,366
04/13/2026
12.26
12.55
11.82
12.32
+1.23%
1,353,924
04/10/2026
12.27
12.35
12.10
12.17
-0.41%
644,866
04/09/2026
12.08
12.27
11.84
12.22
+0.33%
968,643
04/08/2026
12.23
12.36
12.12
12.18
+2.01%
1,177,786
04/07/2026
11.69
12.13
11.69
11.94
-1.08%
929,055
04/06/2026
11.98
12.28
11.93
12.07
+0.33%
720,653
04/02/2026
11.86
12.09
11.75
12.03
+1.43%
1,056,999
04/01/2026
11.90
12.02
11.62
11.86
-0.34%
1,095,552
03/31/2026
11.48
11.98
11.46
11.90
+5.40%
2,191,079
03/30/2026
11.20
11.56
10.99
11.29
+0.80%
2,419,043
03/27/2026
11.34
11.37
11.08
11.20
-1.84%
772,588
03/26/2026
11.30
11.63
11.25
11.41
+0.18%
978,414
03/25/2026
11.54
11.75
11.27
11.39
-0.78%
1,532,142
03/24/2026
10.46
11.69
10.41
11.48
+10.70%
2,812,148
03/23/2026
10.11
10.63
10.01
10.37
+4.64%
1,598,282
03/20/2026
10.07
10.07
9.81
9.91
-1.69%
2,888,791
03/19/2026
10.45
10.66
9.87
10.08
-3.72%
945,961
03/18/2026
10.37
10.71
10.22
10.47
+0.19%
1,256,977
03/17/2026
10.44
10.80
10.43
10.45
+0.29%
1,010,357
03/16/2026
10.64
10.88
10.40
10.42
-1.65%
1,169,952
03/13/2026
10.25
10.62
10.10
10.60
+8.67%
1,985,851
03/12/2026
9.60
9.84
9.55
9.75
0.00%
2,028,120
03/11/2026
9.69
9.81
9.63
9.75
+0.52%
1,691,937
03/10/2026
9.80
9.98
9.58
9.70
+0.31%
2,747,099
03/09/2026
9.34
9.72
9.10
9.67
+1.90%
2,393,919
03/06/2026
9.41
9.62
9.24
9.49
-1.15%
1,299,654
03/05/2026
9.51
9.71
9.31
9.60
-0.72%
2,088,737
03/04/2026
9.61
9.81
9.50
9.67
+2.87%
1,037,839
03/03/2026
9.41
9.54
9.04
9.40
-2.49%
1,375,521
03/02/2026
9.25
9.73
9.19
9.64
+5.36%
1,339,064
02/27/2026
8.94
9.24
8.77
9.15
+0.77%
1,302,811
02/26/2026
9.35
9.35
8.84
9.08
-2.68%
1,960,140
02/25/2026
8.82
9.50
8.75
9.33
+5.36%
2,890,675
02/24/2026
10.05
10.17
8.51
8.86
-13.95%
4,166,780
02/24/2026
$0.19 Earnings
02/23/2026
10.29
10.44
10.13
10.29
-0.48%
1,303,363
02/20/2026
10.05
10.36
9.93
10.34
+2.89%
1,047,923
02/19/2026
10.20
10.26
9.95
10.05
-2.90%
982,285
02/18/2026
10.23
10.49
10.23
10.35
+0.49%
1,343,209
02/17/2026
10.22
10.46
10.20
10.30
+0.98%
762,067
02/13/2026
10.19
10.33
10.06
10.20
+1.09%
628,373
02/12/2026
10.45
10.50
9.97
10.09
-4.27%
860,420
02/11/2026
10.64
10.71
10.42
10.54
-0.94%
865,401
02/10/2026
10.68
10.87
10.58
10.64
-0.75%
1,146,195
02/09/2026
10.57
10.93
10.33
10.72
+0.66%
1,003,577
02/06/2026
10.37
10.77
10.33
10.65
+1.53%
1,042,955
02/05/2026
10.08
10.74
10.08
10.49
+4.59%
1,375,038
02/04/2026
10.05
10.23
9.86
10.03
+0.70%
893,301
02/03/2026
10.10
10.25
9.83
9.96
-1.39%
722,035
02/02/2026
10.07
10.26
9.99
10.10
+0.50%
883,923
01/30/2026
9.75
10.12
9.75
10.05
+2.66%
957,302
01/29/2026
9.66
9.85
9.46
9.79
+1.77%
748,738
01/28/2026
10.08
10.08
9.55
9.62
-4.37%
949,844
01/27/2026
10.08
10.19
10.02
10.06
-1.66%
850,500
01/26/2026
10.09
10.36
9.92
10.23
+1.39%
823,982
01/23/2026
10.44
10.44
9.88
10.09
-3.90%
713,600
01/22/2026
10.59
10.87
10.48
10.50
-0.19%
1,004,648
01/21/2026
10.43
10.64
10.34
10.52
+1.15%
858,600
01/20/2026
10.47
10.60
10.32
10.40
-1.98%
832,411
01/16/2026
10.70
10.92
10.51
10.61
-0.28%
779,184
01/15/2026
10.55
10.85
10.40
10.64
+0.95%
790,895
01/14/2026
10.61
10.70
10.48
10.54
-0.66%
652,901
01/13/2026
10.68
10.73
10.47
10.61
+0.09%
757,950
01/12/2026
10.46
10.68
10.31
10.60
+1.05%
829,091