Free Trial

AdaptHealth (AHCO) Stock Chart & Stock Price History

→ He cracked the code to crypto… (From Weiss Ratings) (Ad)
Free AHCO Stock Alerts
$9.84
+0.01 (+0.10%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AdaptHealth Stock Price Performance

5 Day
Performance
+1.76%
1 Month
Performance
-0.40%
3 Month
Performance
+29.13%
6 Month
Performance
+18.55%
Year-To-Date
Performance
+34.98%
1 Year
Performance
-11.43%
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 Manward Press
Amazon's betting big on this unknown AI company
Amazon's Betting Big on This Unknown AI Company Amazon has just made a stunning $144 million investment in one small AI company.
Discover why this company

AHCO Stock Chart for Wednesday, May, 15, 2024

AHCO Chart by TradingView

AdaptHealth Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He cracked the code to crypto… (Ad)

Juan Villaverde has cracked the code to crypto.

Click now for the best way into the newest AI projects
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
02/29/2024$10.27$10.23
-0.39%		$10.68$9.961.70 million shs$1.40 billion
02/28/2024$10.00$10.27
+2.70%		$10.60$9.893.51 million shs$1.40 billion
02/27/2024$7.63$10.00
+31.06%		$10.17$8.695.64 million shs$1.36 billion
02/26/2024$7.49$7.63
+1.87%		$7.83$7.251.18 million shs$1.04 billion
02/23/2024$7.52$7.49
-0.40%		$7.67$7.38717,474 shs$1.02 billion
02/22/2024$7.10$7.52
+5.92%		$7.57$7.161.19 million shs$1.03 billion
02/21/2024$7.24$7.10
-1.93%		$7.25$7.02631,765 shs$968.37 million
02/20/2024$7.49$7.24
-3.34%		$7.52$7.141.05 million shs$987.46 million
02/19/2024$7.49$7.49$7.54$7.311.09 million shs$1.02 billion
02/16/2024$7.62$7.49
-1.71%		$7.54$7.311.09 million shs$1.02 billion
02/15/2024$7.34$7.62
+3.81%		$7.66$7.361.88 million shs$1.04 billion
02/14/2024$7.22$7.34
+1.66%		$7.41$7.24735,611 shs$1.00 billion

Related Companies:
This page (NASDAQ:AHCO) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
How to Make 100X on the AI Boom
InvestorPlace
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange