Free Trial
→ It’s absolute chaos in Silicon Valley right now… (From Brownstone Research) (Ad) Buy AHCO with Qtrade  Free AHCO Stock Alerts

AdaptHealth (AHCO) Stock Chart & Stock Price History

AdaptHealth logo
$8.12 +0.39 (+5.07%)
As of 02:26 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

AdaptHealth Stock Price Performance

5 Day
Performance
+4.49%
1 Month
Performance
-21.66%
3 Month
Performance
-21.20%
6 Month
Performance
-22.92%
Year-To-Date
Performance
-14.50%
1 Year
Performance
-16.77%
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.

AHCO Stock Chart for Thursday, April, 24, 2025

AHCO Chart by TradingView

AdaptHealth Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$7.45$7.73
+3.76%		$7.93$7.581.32 million shs$1.04 billion
04/22/2025$7.33$7.45
+1.64%		$7.65$7.281.98 million shs$1.00 billion
04/21/2025$7.79$7.33
-5.91%		$7.83$7.111.64 million shs$988.58 million
04/18/2025$7.79$7.79$7.95$7.721.53 million shs$1.05 billion
04/17/2025$7.82$7.79
-0.38%		$7.95$7.721.53 million shs$1.05 billion
04/16/2025$8.00$7.82
-2.25%		$8.16$7.811.48 million shs$1.05 billion
04/15/2025$8.22$8.00
-2.68%		$8.26$7.881.65 million shs$1.08 billion
04/14/2025$8.66$8.22
-5.08%		$8.87$8.112.07 million shs$1.11 billion
04/11/2025$8.96$8.66
-3.35%		$9.03$8.441.61 million shs$1.17 billion
04/10/2025$9.80$8.96
-8.57%		$9.67$8.831.41 million shs$1.21 billion
04/09/2025$9.00$9.80
+8.89%		$9.87$8.662.23 million shs$1.32 billion
04/09/2025$9.00$9.80
+8.89%		$9.87$8.662.23 million shs$1.32 billion
04/08/2025$9.56$9.00
-5.86%		$9.81$8.981.62 million shs$1.21 billion
04/08/2025$9.56$9.00
-5.86%		$9.81$8.981.62 million shs$1.21 billion
04/07/2025$10.10$9.56
-5.35%		$10.02$9.401.58 million shs$1.29 billion
04/04/2025$10.33$10.10
-2.23%		$10.36$9.981.32 million shs$1.36 billion
04/03/2025$10.81$10.33
-4.44%		$10.63$10.291.05 million shs$1.39 billion
04/02/2025$10.82$10.81
-0.09%		$11.10$10.711.09 million shs$1.46 billion
04/01/2025$10.84$10.82
-0.18%		$11.17$10.701.43 million shs$1.46 billion
03/31/2025$10.64$10.84
+1.88%		$10.95$10.421.10 million shs$1.46 billion
03/28/2025$10.64$10.64$10.74$10.42856,018 shs$1.43 billion
03/27/2025$10.48$10.64
+1.53%		$10.74$10.40924,139 shs$1.43 billion
03/26/2025$10.29$10.48
+1.85%		$10.63$10.291.20 million shs$1.41 billion
03/25/2025$10.39$10.29
-0.96%		$10.47$10.201.17 million shs$1.39 billion
03/24/2025$9.99$10.39
+4.00%		$10.59$10.062.27 million shs$1.40 billion
Related Companies

This page (NASDAQ:AHCO) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
Trump Treasure April 19
Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...
Paradigm Press | Sponsored
Trump Makes Major Crypto Announcement
Trump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...
Crypto 101 Media | Sponsored
The Exact July Date the AI Correction Will End?
AI stocks have cooled off—but Jeff Brown, the tech expert who picked Nvidia before it soared 222x, says one da...
Brownstone Research | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
Virtually Limitless Energy?
A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discov...
Stansberry Research | Sponsored
Trump’s treachery
Intuitive Surgical at $1.99. Nvidia at $11. Shorting Fannie Mae months before collapse. That’s this analyst’s ...
Porter & Company | Sponsored