• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,286.97
  • 0.17 %
  • $66.34
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
AdaptHealth Corp. (AHCO) Charts

AdaptHealth Corp. (AHCO) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$9.57

-$0.07

(-0.73%)

Day's range
$9.42
Day's range
$9.8
  • 5 DAY PERFORMANCE

    -9.72%
  • 1 MONTH PERFORMANCE

    -13.00%
  • 3 MONTH PERFORMANCE

    -8.51%
  • 6 MONTH PERFORMANCE

    -4.11%
  • YEAR-TO-DATE PERFORMANCE

    +31.28%
  • 1 YEAR PERFORMANCE

    +12.19%

AdaptHealth Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $9.64 $9.57   (-0.73%) $9.80 $9.42 700,026 $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
09/20/2024 $11.27 $11.25   (-0.18%) $11.43 $11.15 6.94 M $1.50 B
09/19/2024 $11.65 $11.30   (-3%) $11.70 $11.22 1.34 M $1.51 B
09/18/2024 $11.48 $11.33   (-1.31%) $11.70 $11.32 1.20 M $1.51 B
09/17/2024 $11.50 $11.49   (-0.09%) $11.62 $11.32 1.24 M $1.53 B
09/16/2024 $11.13 $11.43   (2.7%) $11.52 $10.86 1.67 M $1.52 B
09/13/2024 $10.93 $10.91   (-0.18%) $11.19 $10.78 838,804 $1.45 B
09/12/2024 $11.31 $10.79   (-4.6%) $11.31 $10.79 756,000 $1.44 B
09/11/2024 $10.79 $11.22   (3.99%) $11.26 $10.79 839,407 $1.49 B
09/10/2024 $11.06 $10.88   (-1.63%) $11.25 $10.76 867,941 $1.45 B
09/09/2024 $11.22 $11.04   (-1.6%) $11.70 $11.04 1.19 M $1.47 B
09/06/2024 $11.40 $11.10   (-2.63%) $11.56 $10.91 763,700 $1.48 B
09/05/2024 $11.32 $11.48   (1.41%) $11.55 $11.16 2.60 M $1.53 B
09/04/2024 $10.81 $11.23   (3.89%) $11.28 $10.71 1.10 M $1.50 B
09/03/2024 $10.78 $10.88   (0.93%) $11.11 $10.78 811,226 $1.45 B
08/30/2024 $11.16 $10.99   (-1.52%) $11.16 $10.80 930,400 $1.46 B
08/29/2024 $11.34 $11.07   (-2.38%) $11.37 $11.02 2.13 M $1.47 B
08/28/2024 $10.79 $11.25   (4.26%) $11.48 $10.79 2.58 M $1.50 B
08/27/2024 $10.45 $10.82   (3.54%) $11.02 $10.45 1.21 M $1.44 B
08/26/2024 $10.54 $10.55   (0.09%) $10.64 $10.38 760,523 $1.41 B
08/23/2024 $10.16 $10.45   (2.85%) $10.64 $10.05 1.27 M $1.39 B
08/22/2024 $10.09 $10.09   (0%) $10.15 $9.86 511,200 $1.34 B
08/21/2024 $10.10 $10.08   (-0.2%) $10.13 $9.88 633,621 $1.34 B
08/20/2024 $10.67 $9.99   (-6.37%) $10.67 $9.85 798,533 $1.33 B
08/19/2024 $10.46 $10.63   (1.63%) $10.66 $10.38 1.20 M $1.42 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.