-
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 |