AHCO
AdaptHealth (AHCO)
NASDAQ
$5.98-$0.08 (-1.40%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $808.5M
    Market Cap
  • -34.77%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +7.26%
    Low Price$5.39
    High Price$6.49
  • 3 Months
    -40.00%
    Low Price$5.22
    High Price$11.22
  • 1 Year
    -34.77%
    Low Price$5.22
    High Price$13.38
Date
Open
High
Low
Close
Change (%)
Volume
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
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