Adapthealth Corp (AHCO) Historical Stock Data

9.61 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AHCO is down -0.52% a day on average. There have been 11 days where Adapthealth Corp closed green and 19 days where AHCO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-13	9.57	9.61	↑$0.04 (0.42%)	9.40	9.73	1.38M
2025-03-12	10.21	9.53	↓$0.68 (-6.61%)	9.41	10.21	2.04M
2025-03-11	10.39	10.12	↓$0.27 (-2.60%)	10.09	10.50	1.61M
2025-03-10	10.56	10.46	↓$0.10 (-0.95%)	10.29	10.83	1.52M
2025-03-07	10.74	10.48	↓$0.26 (-2.42%)	10.45	10.96	1.51M
2025-03-06	10.32	10.75	↑$0.43 (4.17%)	10.27	10.82	1.35M
2025-03-05	10.56	10.44	↓$0.12 (-1.14%)	10.24	10.79	1.98M
2025-03-04	10.77	10.34	↓$0.43 (-3.99%)	10.34	10.95	1.73M
2025-03-03	11.38	11.00	↓$0.38 (-3.34%)	10.92	11.53	1.86M
2025-02-28	11.04	11.38	↑$0.34 (3.08%)	10.97	11.44	1.76M
2025-02-27	11.22	11.09	↓$0.13 (-1.16%)	11.02	11.63	2.84M
2025-02-26	10.64	11.10	↑$0.46 (4.32%)	10.53	11.42	4.33M
2025-02-25	9.70	10.64	↑$0.94 (9.69%)	9.55	11.02	9.30M
2025-02-24	8.48	8.55	↑$0.07 (0.83%)	8.35	8.66	1.43M
2025-02-21	8.79	8.45	↓$0.34 (-3.87%)	8.35	8.82	1.36M
2025-02-20	8.90	8.77	↓$0.13 (-1.46%)	8.73	9.10	1.11M
2025-02-19	8.66	9.00	↑$0.34 (3.93%)	8.58	9.03	1.25M
2025-02-18	8.76	8.74	↓$0.02 (-0.23%)	8.61	8.85	0.98M
2025-02-14	8.91	8.78	↓$0.13 (-1.46%)	8.75	9.02	721.12K
2025-02-13	8.99	8.93	↓$0.06 (-0.67%)	8.73	9.09	753.36K
2025-02-12	9.06	8.95	↓$0.11 (-1.21%)	8.89	9.17	0.90M
2025-02-11	9.12	9.19	↑$0.07 (0.77%)	9.08	9.45	1.24M
2025-02-10	9.34	9.16	↓$0.19 (-1.98%)	9.05	9.45	1.18M
2025-02-07	9.68	9.33	↓$0.35 (-3.62%)	9.29	9.69	1.36M
2025-02-06	10.18	9.66	↓$0.52 (-5.11%)	9.61	10.18	1.07M
2025-02-05	9.97	10.17	↑$0.20 (2.01%)	9.97	10.20	660.91K
2025-02-04	10.22	10.08	↓$0.14 (-1.37%)	9.75	10.26	860.34K
2025-02-03	10.57	10.24	↓$0.33 (-3.12%)	10.12	10.78	1.88M
2025-01-31	10.69	10.82	↑$0.13 (1.22%)	10.62	10.91	826.35K
2025-01-30	10.68	10.71	↑$0.03 (0.28%)	10.63	10.93	558.37K