AdaptHealth Corp. (AHCO)
NASDAQ: AHCO · Real-Time Price · USD
9.11
+0.53 (6.12%)
At close: May 12, 2025, 4:00 PM
8.93
-0.18 (-1.92%)
After-hours: May 12, 2025, 5:13 PM EDT
AdaptHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.00 | 9.13 | 8.81 | 9.11 | 9.11 | 6.24% | 1,257,584 |
| May 9, 2025 | 8.40 | 8.58 | 8.33 | 8.58 | 8.58 | 2.39% | 942,111 |
| May 8, 2025 | 8.28 | 8.75 | 8.28 | 8.38 | 8.38 | 1.70% | 2,040,257 |
| May 7, 2025 | 8.80 | 8.93 | 7.95 | 8.24 | 8.24 | -6.95% | 2,787,850 |
| May 6, 2025 | 8.91 | 9.15 | 8.75 | 8.85 | 8.85 | 1.72% | 2,490,891 |
| May 5, 2025 | 8.80 | 8.94 | 8.66 | 8.70 | 8.70 | -0.91% | 4,422,465 |
| May 2, 2025 | 8.57 | 8.91 | 8.56 | 8.78 | 8.78 | 3.29% | 1,737,893 |
| May 1, 2025 | 8.52 | 8.67 | 8.32 | 8.50 | 8.50 | -0.12% | 2,442,101 |
| Apr 30, 2025 | 8.22 | 8.60 | 8.12 | 8.51 | 8.51 | 1.67% | 1,794,697 |
| Apr 29, 2025 | 8.14 | 8.51 | 7.91 | 8.37 | 8.37 | 2.57% | 1,399,711 |
| Apr 28, 2025 | 8.41 | 8.56 | 7.94 | 8.16 | 8.16 | -2.97% | 1,633,264 |
| Apr 25, 2025 | 8.06 | 8.44 | 7.94 | 8.41 | 8.41 | 4.73% | 1,656,371 |
| Apr 24, 2025 | 7.73 | 8.17 | 7.58 | 8.03 | 8.03 | 3.88% | 2,411,079 |
| Apr 23, 2025 | 7.61 | 7.93 | 7.58 | 7.73 | 7.73 | 3.83% | 1,324,245 |
| Apr 22, 2025 | 7.38 | 7.65 | 7.28 | 7.45 | 7.45 | 1.57% | 1,975,272 |
| Apr 21, 2025 | 7.69 | 7.83 | 7.11 | 7.33 | 7.33 | -5.91% | 1,635,960 |
| Apr 17, 2025 | 7.75 | 7.95 | 7.72 | 7.79 | 7.79 | -0.38% | 1,527,554 |
| Apr 16, 2025 | 7.93 | 8.16 | 7.81 | 7.82 | 7.82 | -2.25% | 1,484,705 |
| Apr 15, 2025 | 8.08 | 8.26 | 7.88 | 8.00 | 8.00 | -2.68% | 1,648,427 |
| Apr 14, 2025 | 8.80 | 8.87 | 8.11 | 8.22 | 8.22 | -5.08% | 2,070,084 |
| Apr 11, 2025 | 9.01 | 9.03 | 8.44 | 8.66 | 8.66 | -3.35% | 1,608,048 |
| Apr 10, 2025 | 9.67 | 9.67 | 8.83 | 8.96 | 8.96 | -8.57% | 1,413,920 |
| Apr 9, 2025 | 8.85 | 9.87 | 8.66 | 9.80 | 9.80 | 8.89% | 2,231,891 |
| Apr 8, 2025 | 9.60 | 9.81 | 8.98 | 9.00 | 9.00 | -5.86% | 1,615,632 |
| Apr 7, 2025 | 9.89 | 10.02 | 9.40 | 9.56 | 9.56 | -5.35% | 1,577,246 |
| Apr 4, 2025 | 10.10 | 10.36 | 9.98 | 10.10 | 10.10 | -2.23% | 1,319,644 |
| Apr 3, 2025 | 10.46 | 10.63 | 10.29 | 10.33 | 10.33 | -4.44% | 1,045,326 |
| Apr 2, 2025 | 10.71 | 11.10 | 10.71 | 10.81 | 10.81 | -0.09% | 1,087,031 |
| Apr 1, 2025 | 10.83 | 11.17 | 10.70 | 10.82 | 10.82 | -0.18% | 1,429,454 |
| Mar 31, 2025 | 10.52 | 10.95 | 10.42 | 10.84 | 10.84 | 1.88% | 1,099,644 |
| Mar 28, 2025 | 10.62 | 10.74 | 10.42 | 10.64 | 10.64 | - | 856,018 |
| Mar 27, 2025 | 10.52 | 10.74 | 10.40 | 10.64 | 10.64 | 1.53% | 924,139 |
| Mar 26, 2025 | 10.32 | 10.63 | 10.29 | 10.48 | 10.48 | 1.85% | 1,198,556 |
| Mar 25, 2025 | 10.41 | 10.47 | 10.20 | 10.29 | 10.29 | -0.96% | 1,168,712 |
| Mar 24, 2025 | 10.18 | 10.59 | 10.06 | 10.39 | 10.39 | 4.00% | 2,265,981 |
| Mar 21, 2025 | 9.85 | 10.14 | 9.78 | 9.99 | 9.99 | -0.20% | 9,000,278 |
| Mar 20, 2025 | 9.89 | 10.28 | 9.89 | 10.01 | 10.01 | -0.10% | 1,564,155 |
| Mar 19, 2025 | 9.84 | 10.09 | 9.77 | 10.02 | 10.02 | 1.42% | 1,329,348 |
| Mar 18, 2025 | 9.66 | 10.10 | 9.66 | 9.88 | 9.88 | 1.44% | 1,734,275 |
| Mar 17, 2025 | 9.47 | 9.75 | 9.44 | 9.74 | 9.74 | 1.46% | 1,165,163 |
| Mar 14, 2025 | 9.45 | 9.82 | 9.44 | 9.60 | 9.60 | -0.10% | 1,233,041 |
| Mar 13, 2025 | 9.57 | 9.73 | 9.40 | 9.61 | 9.61 | 0.84% | 1,384,907 |
| Mar 12, 2025 | 10.21 | 10.21 | 9.41 | 9.53 | 9.53 | -5.83% | 2,036,285 |
| Mar 11, 2025 | 10.39 | 10.50 | 10.09 | 10.12 | 10.12 | -3.25% | 1,614,188 |
| Mar 10, 2025 | 10.56 | 10.83 | 10.29 | 10.46 | 10.46 | -0.19% | 1,521,373 |
| Mar 7, 2025 | 10.74 | 10.96 | 10.45 | 10.48 | 10.48 | -2.51% | 1,511,509 |
| Mar 6, 2025 | 10.32 | 10.82 | 10.27 | 10.75 | 10.75 | 2.97% | 1,353,355 |
| Mar 5, 2025 | 10.56 | 10.79 | 10.24 | 10.44 | 10.44 | 0.97% | 1,976,992 |
| Mar 4, 2025 | 10.77 | 10.95 | 10.34 | 10.34 | 10.34 | -6.00% | 1,729,252 |
| Mar 3, 2025 | 11.38 | 11.53 | 10.92 | 11.00 | 11.00 | -3.34% | 1,860,383 |