Free Trial

AdaptHealth (AHCO) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free AHCO Stock Alerts
$9.48
-0.21 (-2.17%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

AdaptHealth Stock Price Performance

5 Day
Performance
-6.23%
1 Month
Performance
-8.41%
3 Month
Performance
-9.89%
6 Month
Performance
+7.36%
Year-To-Date
Performance
+30.04%
1 Year
Performance
-9.71%
Receive AHCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AdaptHealth and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

AHCO Stock Chart for Sunday, June, 2, 2024

AHCO Chart by TradingView

AdaptHealth Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.69$9.48
-2.17%		$9.84$9.32757,390 shs$1.26 billion
05/30/2024$9.99$9.69
-3.00%		$10.29$9.65786,244 shs$1.29 billion
05/29/2024$10.11$9.99
-1.19%		$10.05$9.78585,884 shs$1.33 billion
05/28/2024$10.07$10.11
+0.40%		$10.48$9.89916,893 shs$1.35 billion
05/27/2024$10.07$10.07$10.12$9.66665,100 shs$1.34 billion
05/24/2024$9.62$10.07
+4.68%		$10.12$9.66665,128 shs$1.34 billion
05/23/2024$9.72$9.62
-1.03%		$10.00$9.60755,950 shs$1.28 billion
05/22/2024$9.76$9.72
-0.41%		$9.78$9.57532,121 shs$1.29 billion
05/21/2024$9.89$9.76
-1.31%		$9.92$9.64586,155 shs$1.30 billion
05/20/2024$9.98$9.89
-0.90%		$10.20$9.84629,481 shs$1.32 billion
05/17/2024$9.85$9.98
+1.32%		$9.99$9.67540,205 shs$1.33 billion
05/16/2024$9.84$9.85
+0.10%		$9.96$9.68799,841 shs$1.31 billion
05/15/2024$9.83$9.84
+0.10%		$10.17$9.82692,779 shs$1.31 billion
05/14/2024$9.50$9.83
+3.47%		$9.86$9.49534,604 shs$1.31 billion
05/13/2024$9.67$9.50
-1.76%		$10.01$9.43933,267 shs$1.26 billion
05/10/2024$9.19$9.67
+5.22%		$9.69$9.171.42 million shs$1.29 billion
05/09/2024$9.69$9.19
-5.16%		$9.69$8.991.47 million shs$1.29 billion
05/08/2024$9.76$9.69
-0.72%		$9.97$9.361.74 million shs$1.29 billion
05/07/2024$10.60$9.76
-7.92%		$10.12$9.003.34 million shs$1.30 billion
05/06/2024$10.26$10.60
+3.31%		$10.71$10.361.36 million shs$1.41 billion
05/03/2024$10.35$10.26
-0.87%		$10.58$9.891.81 million shs$1.36 billion
05/02/2024$10.06$10.35
+2.88%		$10.44$10.161.03 million shs$1.38 billion
05/01/2024$9.85$10.06
+2.13%		$10.43$9.74738,740 shs$1.34 billion
04/30/2024$10.13$9.85
-2.76%		$10.16$9.84843,997 shs$1.31 billion
04/29/2024$9.96$10.13
+1.71%		$10.31$9.92986,267 shs$1.35 billion
04/26/2024$9.58$9.96
+3.97%		$9.96$9.591.05 million shs$1.32 billion
04/25/2024$9.78$9.58
-2.04%		$9.80$9.51469,020 shs$1.27 billion
04/24/2024$9.81$9.78
-0.31%		$9.90$9.67522,986 shs$1.30 billion
04/23/2024$9.60$9.81
+2.19%		$10.18$9.34970,304 shs$1.30 billion
04/22/2024$9.34$9.60
+2.78%		$9.70$9.27793,590 shs$1.28 billion
04/19/2024$9.36$9.34
-0.21%		$9.68$9.201.11 million shs$1.24 billion
04/18/2024$9.43$9.36
-0.74%		$9.81$9.21924,477 shs$1.24 billion
04/17/2024$9.61$9.43
-1.87%		$9.87$9.091.54 million shs$1.25 billion
04/16/2024$9.88$9.61
-2.73%		$9.90$9.59813,906 shs$1.28 billion
04/15/2024$9.84$9.88
+0.41%		$10.04$9.65763,833 shs$1.31 billion
04/12/2024$10.05$9.84
-2.09%		$10.14$9.68662,725 shs$1.31 billion
04/11/2024$9.89$10.05
+1.62%		$10.07$9.77792,050 shs$1.34 billion
04/10/2024$10.40$9.89
-4.90%		$10.01$9.581.15 million shs$1.31 billion
04/09/2024$10.40$10.40$10.60$10.28784,459 shs$1.38 billion
04/08/2024$10.47$10.40
-0.67%		$10.72$10.32642,246 shs$1.38 billion
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$10.44$10.47
+0.29%		$10.60$10.161.05 million shs$1.39 billion
04/04/2024$10.93$10.44
-4.48%		$11.07$10.35796,331 shs$1.39 billion
04/03/2024$10.79$10.93
+1.30%		$11.07$10.65751,534 shs$1.45 billion
04/02/2024$11.20$10.79
-3.66%		$11.08$10.65899,858 shs$1.43 billion
04/01/2024$11.51$11.20
-2.69%		$11.73$11.181.01 million shs$1.49 billion
03/29/2024$11.51$11.51$11.73$11.37927,954 shs$1.53 billion
03/28/2024$11.36$11.51
+1.32%		$11.73$11.37927,952 shs$1.53 billion
03/27/2024$11.28$11.36
+0.71%		$11.67$11.19867,161 shs$1.51 billion
03/26/2024$11.29$11.28
-0.09%		$11.50$11.26756,386 shs$1.50 billion
03/25/2024$11.05$11.29
+2.17%		$11.46$11.08622,447 shs$1.50 billion
03/22/2024$11.08$11.05
-0.27%		$11.28$11.01759,592 shs$1.47 billion
03/21/2024$10.92$11.08
+1.47%		$11.22$10.921.21 million shs$1.47 billion
03/20/2024$10.50$10.92
+4.00%		$11.12$10.31923,881 shs$1.45 billion
03/19/2024$9.96$10.50
+5.42%		$10.57$9.91987,099 shs$1.40 billion
03/18/2024$10.28$9.96
-3.11%		$10.36$9.79765,024 shs$1.32 billion
03/15/2024$10.15$10.28
+1.28%		$10.45$10.071.85 million shs$1.37 billion
03/14/2024$10.36$10.15
-2.03%		$10.57$10.071.37 million shs$1.35 billion
03/13/2024$10.83$10.36
-4.34%		$10.84$10.25752,980 shs$1.38 billion
03/12/2024$10.84$10.83
-0.09%		$10.95$10.69734,956 shs$1.44 billion
03/11/2024$10.85$10.84
-0.09%		$11.29$10.78798,168 shs$1.44 billion
03/08/2024$10.96$10.85
-1.00%		$11.43$10.841.31 million shs$1.44 billion
03/07/2024$10.48$10.96
+4.58%		$11.16$10.361.70 million shs$1.49 billion
03/06/2024$10.37$10.48
+1.06%		$10.58$10.29853,915 shs$1.43 billion
03/05/2024$10.58$10.37
-1.98%		$10.62$10.29788,290 shs$1.41 billion
03/04/2024$10.52$10.58
+0.57%		$10.66$10.241.07 million shs$1.44 billion
03/01/2024$10.23$10.52
+2.83%		$10.90$10.311.60 million shs$1.43 billion

Related Companies:
This page (NASDAQ:AHCO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders