5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
+4.56%
3 MONTH PERFORMANCE
-8.36%
6 MONTH PERFORMANCE
-6.78%
YEAR-TO-DATE PERFORMANCE
+41.43%
1 YEAR PERFORMANCE
+45.42%
AdaptHealth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $9.65 | $10.28 (6.53%) | $10.48 | $9.56 | 11.63 M | $1.38 B |
| 12/19/2024 | $9.68 | $9.69 (0.1%) | $9.91 | $9.41 | 2.25 M | $1.30 B |
| 12/18/2024 | $10.10 | $9.67 (-4.26%) | $10.28 | $9.43 | 2.07 M | $1.30 B |
| 12/17/2024 | $9.99 | $10.04 (0.5%) | $10.33 | $9.89 | 1.44 M | $1.35 B |
| 12/16/2024 | $9.52 | $10.00 (5.04%) | $10.23 | $9.39 | 1.88 M | $1.34 B |
| 12/13/2024 | $9.20 | $9.55 (3.8%) | $9.57 | $9.09 | 1.31 M | $1.28 B |
| 12/12/2024 | $9.73 | $9.29 (-4.52%) | $9.81 | $9.28 | 910,926 | $1.25 B |
| 12/11/2024 | $9.54 | $9.71 (1.78%) | $9.85 | $9.40 | 1.20 M | $1.30 B |
| 12/10/2024 | $9.46 | $9.54 (0.85%) | $9.67 | $9.21 | 1.07 M | $1.28 B |
| 12/09/2024 | $9.75 | $9.47 (-2.87%) | $9.97 | $9.47 | 809,306 | $1.27 B |
| 12/06/2024 | $9.74 | $9.73 (-0.1%) | $9.80 | $9.47 | 625,650 | $1.31 B |
| 12/05/2024 | $9.61 | $9.72 (1.14%) | $9.80 | $9.39 | 866,824 | $1.31 B |
| 12/04/2024 | $9.57 | $9.69 (1.25%) | $9.74 | $9.48 | 726,400 | $1.30 B |
| 12/03/2024 | $10.00 | $9.58 (-4.2%) | $10.06 | $9.35 | 1.17 M | $1.29 B |
| 12/02/2024 | $9.97 | $10.04 (0.7%) | $10.06 | $9.79 | 814,904 | $1.35 B |
| 11/29/2024 | $10.00 | $10.03 (0.3%) | $10.05 | $9.92 | 486,700 | $1.35 B |
| 11/27/2024 | $10.00 | $9.99 (-0.1%) | $10.31 | $9.95 | 902,100 | $1.34 B |
| 11/26/2024 | $10.00 | $9.95 (-0.5%) | $10.11 | $9.78 | 705,204 | $1.34 B |
| 11/25/2024 | $9.91 | $10.12 (2.12%) | $10.31 | $9.76 | 1.09 M | $1.36 B |
| 11/22/2024 | $9.93 | $9.86 (-0.7%) | $10.17 | $9.76 | 777,932 | $1.32 B |
| 11/21/2024 | $9.73 | $9.89 (1.64%) | $9.92 | $9.65 | 539,709 | $1.33 B |
| 11/20/2024 | $9.58 | $9.72 (1.46%) | $9.80 | $9.55 | 683,111 | $1.31 B |
| 11/19/2024 | $9.33 | $9.74 (4.39%) | $9.93 | $9.33 | 672,029 | $1.31 B |
| 11/18/2024 | $9.64 | $9.57 (-0.73%) | $9.80 | $9.42 | 727,020 | $1.29 B |
| 11/15/2024 | $10.08 | $9.64 (-4.37%) | $10.16 | $9.52 | 793,700 | $1.29 B |
| 11/14/2024 | $10.55 | $10.04 (-4.83%) | $10.77 | $10.00 | 1.17 M | $1.35 B |
| 11/13/2024 | $10.73 | $10.60 (-1.21%) | $11.01 | $10.59 | 1.19 M | $1.42 B |
| 11/12/2024 | $10.43 | $10.69 (2.49%) | $11.36 | $10.38 | 1.75 M | $1.44 B |
| 11/11/2024 | $10.15 | $10.45 (2.96%) | $10.48 | $9.93 | 976,000 | $1.40 B |
| 11/08/2024 | $9.85 | $10.09 (2.44%) | $10.23 | $9.73 | 1.14 M | $1.36 B |
| 11/07/2024 | $10.03 | $9.83 (-1.99%) | $10.11 | $9.56 | 1.30 M | $1.32 B |
| 11/06/2024 | $9.49 | $10.18 (7.27%) | $10.26 | $9.39 | 2.49 M | $1.37 B |
| 11/05/2024 | $8.94 | $9.18 (2.68%) | $9.39 | $8.60 | 3.78 M | $1.23 B |
| 11/04/2024 | $10.43 | $10.15 (-2.68%) | $10.52 | $9.84 | 1.26 M | $1.36 B |
| 11/01/2024 | $10.40 | $10.50 (0.96%) | $10.75 | $10.40 | 615,800 | $1.41 B |
| 10/31/2024 | $10.75 | $10.29 (-4.28%) | $10.81 | $10.29 | 576,846 | $1.37 B |
| 10/30/2024 | $10.76 | $10.77 (0.09%) | $10.97 | $10.72 | 391,000 | $1.43 B |
| 10/29/2024 | $10.75 | $10.85 (0.93%) | $10.87 | $10.70 | 329,300 | $1.45 B |
| 10/28/2024 | $10.78 | $10.82 (0.37%) | $10.87 | $10.64 | 340,729 | $1.44 B |
| 10/25/2024 | $10.66 | $10.65 (-0.09%) | $10.90 | $10.57 | 431,100 | $1.42 B |
| 10/24/2024 | $10.75 | $10.56 (-1.77%) | $10.77 | $10.36 | 554,500 | $1.41 B |
| 10/23/2024 | $10.96 | $10.63 (-3.01%) | $11.01 | $10.35 | 489,223 | $1.42 B |
| 10/22/2024 | $10.82 | $10.95 (1.2%) | $10.96 | $10.33 | 554,162 | $1.46 B |
| 10/21/2024 | $10.95 | $10.85 (-0.91%) | $10.96 | $10.73 | 861,813 | $1.45 B |
| 10/18/2024 | $10.82 | $11.00 (1.66%) | $11.10 | $10.67 | 447,300 | $1.47 B |
| 10/17/2024 | $10.86 | $10.83 (-0.28%) | $10.91 | $10.52 | 400,800 | $1.44 B |
| 10/16/2024 | $10.70 | $10.86 (1.5%) | $11.00 | $10.60 | 772,334 | $1.45 B |
| 10/15/2024 | $10.02 | $10.58 (5.59%) | $10.64 | $9.77 | 789,406 | $1.41 B |
| 10/14/2024 | $10.01 | $10.02 (0.1%) | $10.10 | $9.95 | 486,600 | $1.33 B |
| 10/11/2024 | $9.98 | $10.09 (1.1%) | $10.15 | $9.86 | 848,600 | $1.34 B |
| 10/10/2024 | $10.14 | $9.98 (-1.58%) | $10.22 | $9.84 | 678,601 | $1.33 B |
| 10/09/2024 | $10.25 | $10.25 (0%) | $10.35 | $10.10 | 416,000 | $1.37 B |
| 10/08/2024 | $10.22 | $10.26 (0.39%) | $10.40 | $10.09 | 560,032 | $1.37 B |
| 10/07/2024 | $10.39 | $10.18 (-2.02%) | $10.39 | $10.11 | 401,722 | $1.36 B |
| 10/04/2024 | $10.57 | $10.44 (-1.23%) | $10.59 | $10.30 | 455,200 | $1.39 B |
| 10/03/2024 | $10.77 | $10.41 (-3.34%) | $10.82 | $10.34 | 461,100 | $1.39 B |
| 10/02/2024 | $10.99 | $10.82 (-1.55%) | $11.03 | $10.69 | 603,547 | $1.44 B |
| 10/01/2024 | $11.22 | $11.00 (-1.96%) | $11.22 | $10.92 | 785,535 | $1.47 B |
| 09/30/2024 | $11.16 | $11.23 (0.63%) | $11.30 | $10.97 | 841,500 | $1.50 B |
| 09/27/2024 | $10.35 | $11.13 (7.54%) | $11.14 | $10.35 | 1.01 M | $1.48 B |
| 09/26/2024 | $10.36 | $10.30 (-0.58%) | $10.58 | $10.15 | 620,344 | $1.37 B |
| 09/25/2024 | $10.50 | $10.19 (-2.95%) | $10.63 | $10.14 | 1.11 M | $1.36 B |
| 09/24/2024 | $11.09 | $10.61 (-4.33%) | $11.24 | $10.54 | 1.05 M | $1.41 B |
| 09/23/2024 | $11.36 | $11.11 (-2.2%) | $11.53 | $11.10 | 688,700 | $1.48 B |