AdaptHealth (AHCO) Stock Chart & Stock Price History $11.00 -0.38 (-3.34%) Closing price 04:00 PM EasternExtended Trading$11.00 0.00 (0.00%) As of 04:59 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-0.90%1 Month Performance+7.42%3 Month Performance+14.82%6 Month Performance+1.10%Year-To-Date Performance+15.55%1 Year Performance+4.56% 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 Monday, March, 3, 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 Capitalization03/03/2025$11.38$11.00-3.34%$11.53$10.921.86 million shs$1.48 billion02/28/2025$11.09$11.38+2.61%$11.44$10.971.76 million shs$1.53 billion02/27/2025$11.10$11.09-0.09%$11.63$11.022.84 million shs$1.49 billion02/26/2025$10.64$11.10+4.32%$11.42$10.534.33 million shs$1.49 billion02/25/2025$8.55$10.64+24.44%$11.02$9.559.30 million shs$1.43 billion02/24/2025$8.48$8.55+0.79%$8.66$8.351.43 million shs$1.15 billion02/21/2025$8.77$8.48-3.27%$8.82$8.351.36 million shs$1.14 billion02/20/2025$9.00$8.77-2.56%$9.10$8.731.09 million shs$1.18 billion02/19/2025$8.73$9.00+3.15%$9.03$8.581.25 million shs$1.21 billion02/18/2025$8.78$8.73-0.63%$8.85$8.61975,840 shs$1.17 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. 02/17/2025$8.78$8.78$9.02$8.75721,079 shs$1.18 billion02/14/2025$8.93$8.78-1.68%$9.02$8.75721,079 shs$1.18 billion02/13/2025$8.95$8.93-0.22%$9.09$8.73753,361 shs$1.20 billion02/12/2025$9.19$8.95-2.61%$9.17$8.89901,979 shs$1.20 billion02/11/2025$9.15$9.19+0.44%$9.45$9.081.24 million shs$1.24 billion02/10/2025$9.33$9.15-1.93%$9.45$9.051.16 million shs$1.23 billion02/07/2025$9.66$9.33-3.42%$9.69$9.291.36 million shs$1.26 billion02/06/2025$10.17$9.66-5.01%$10.18$9.601.07 million shs$1.30 billion02/05/2025$10.08$10.17+0.89%$10.20$9.97660,906 shs$1.37 billion02/04/2025$10.24$10.08-1.56%$10.26$9.75860,335 shs$1.36 billion02/03/2025$10.82$10.24-5.36%$10.78$10.121.88 million shs$1.38 billion Related Companies RDNT Stock Chart SHC Stock Chart BTSG Stock Chart SGRY Stock Chart VCYT Stock Chart CON Stock Chart PRVA Stock Chart LFST Stock Chart WGS Stock Chart ARDT 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 3/3/2025 by MarketBeat.com Staff From Our PartnersDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredElon Musk Wants to Audit Fort Knox—What It Means for Your RetirementYou can take advantage of the coming tariff-fueled gold melt-up right inside your IRA or 401(k) – 100% TAX-FRE...Colonial Metals | SponsoredThe Deep State Surveillance Plot To Sabotage President TrumpThere's a Trump approved IRS-loophole which allows you to steer clear of government overreach and move your re...American Hartford Gold | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredTrump’s Victory Could Spark Major Gains for Gold – Don’t Miss Out This "Patriot's Tax Shield" lets you defend your wealth with real, solid gold. Our exclusive, free wealth pr...American Alternative | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredUrgent update to my gold outlookTrump’s Policies Are Fueling a Gold Boom—Here’s Your Chance to Profit Donald Trump’s bold policies are driv...Golden Portfolio | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | 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.
Free AHCO Stock Alerts