AdaptHealth (AHCO) Stock Chart & Stock Price History $10.82 +0.11 (+1.03%) Closing price 01/31/2025 04:00 PM EasternExtended Trading$10.76 -0.06 (-0.55%) As of 01/31/2025 07:34 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends AdaptHealth Stock Price Performance 5 Day Performance-1.90%1 Month Performance+13.66%3 Month Performance+3.05%6 Month Performance-2.61%Year-To-Date Performance+13.66%1 Year Performance+47.81% Receive AHCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AdaptHealth and its competitors with MarketBeat's FREE daily newsletter. Email Address AHCO Stock Chart for Saturday, February, 1, 2025 AHCO Chart by TradingView AdaptHealth Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/31/2025$10.71$10.82+1.03%$10.91$10.62807,198 shs$1.46 billion01/30/2025$10.63$10.71+0.75%$10.93$10.63558,368 shs$1.44 billion01/29/2025$10.68$10.63-0.47%$10.74$10.57502,674 shs$1.43 billion01/28/2025$11.03$10.68-3.17%$11.17$10.67774,463 shs$1.44 billion01/27/2025$10.33$11.03+6.78%$11.17$10.361.38 million shs$1.48 billion01/24/2025$10.26$10.33+0.68%$10.46$10.04645,050 shs$1.39 billion01/23/2025$10.17$10.26+0.88%$10.37$10.15989,475 shs$1.38 billion01/22/2025$10.50$10.17-3.14%$10.43$10.00794,051 shs$1.37 billion01/21/2025$10.52$10.50-0.19%$10.70$10.48899,026 shs$1.41 billion01/20/2025$10.52$10.52$10.55$10.23599,683 shs$1.42 billion Get the Latest News and Ratings for AHCO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AdaptHealth and its competitors with MarketBeat's FREE daily newsletter. 01/17/2025$10.38$10.52+1.35%$10.55$10.23599,683 shs$1.42 billion01/16/2025$10.33$10.38+0.48%$10.51$10.22869,568 shs$1.40 billion01/15/2025$10.37$10.33-0.39%$10.72$10.081.17 million shs$1.39 billion01/14/2025$10.33$10.37+0.39%$10.55$10.071.07 million shs$1.40 billion01/13/2025$10.14$10.33+1.87%$10.45$10.04870,691 shs$1.39 billion01/10/2025$10.10$10.14+0.40%$10.18$9.81689,327 shs$1.36 billion01/09/2025$10.10$10.10$10.43$9.951.19 million shs$1.36 billion01/08/2025$10.04$10.10+0.60%$10.43$9.951.19 million shs$1.36 billion01/07/2025$9.54$10.04+5.24%$10.06$9.55857,395 shs$1.35 billion01/06/2025$9.64$9.54-1.04%$9.78$9.49625,984 shs$1.28 billion01/03/2025$9.70$9.64-0.62%$9.84$9.52542,938 shs$1.30 billion01/02/2025$9.52$9.70+1.89%$9.87$9.52680,743 shs$1.31 billion01/01/2025$9.52$9.52$9.60$9.29925,051 shs$1.28 billion12/31/2024$9.36$9.52+1.71%$9.60$9.29925,051 shs$1.28 billion Related Companies GH Stock Chart OPCH Stock Chart RDNT Stock Chart BTSG Stock Chart SHC Stock Chart VCYT Stock Chart LFST Stock Chart CON Stock Chart PRVA Stock Chart SGRY Stock Chart Receive AHCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AdaptHealth and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AHCO) was last updated on 2/1/2025 by MarketBeat.com Staff From Our PartnersElon’s #1 AI Stock” SET TO SOARForget ChatGPT! Because Elon Musk's AI promises to be 100x more powerful.Behind the Markets | SponsoredWill DeepSeek pop the AI bubble?An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...Chaikin Analytics | SponsoredBetter than Bitcoin – and potentially more profitableThe world is obsessed with Bitcoin again... And for a good reason: It just soared beyond $100,000. Bitcoin ...Brownstone Research | SponsoredDid You See Trump’s Manhattan Project Bombshell?This secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredTrump vs. TexasEver since Donald Trump won the election, U.S. states have been rushing to pass new currency rules. These r...Stansberry Research | SponsoredTurning Panic Into OpportunityAI stocks were hammered on Jan. 27. That includes Nvidia, the undisputed leader in the artificial intellige...Weiss Ratings | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | SponsoredWill Elon trigger another AI flash crash?AI continues to dominate financial headlines in 2025...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AdaptHealth Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share AdaptHealth With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
