AdaptHealth (AHCO) Stock Chart & Stock Price History $8.78 -0.16 (-1.79%) Closing price 05/23/2025 04:00 PM EasternExtended Trading$8.78 0.00 (-0.06%) As of 05/23/2025 04:41 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 InterestTrendsBuy This Stock AdaptHealth Stock Price Performance The AdaptHealth (AHCO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 12.81%, with a year-to-date return of -7.77%. In the past month, the stock has increased 9.34%, reflecting recent market activity. As of the latest close, AdaptHealth traded at $8.78 with a market cap of $1.18 billion and volume of 764,686 shares. Five years ago, the stock traded at $16.70, representing a 47.43% decrease over that period. At the time, it had a market cap of $747.36 million and a volume of 47,200 shares. 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 5 Day Performance-2.34%1 Month Performance+9.34%3 Month Performance+2.69%Year-To-Date Performance-7.77%1 Year Performance-12.81%5 Year Performance-47.43% AHCO Stock Chart for Saturday, May, 24, 2025 AHCO Chart by TradingView AdaptHealth Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/23/2025$8.94$8.78-1.79%$8.91$8.69764,686 shs$1.18 billion05/22/2025$9.06$8.94-1.32%$9.05$8.73795,224 shs$1.21 billion05/21/2025$9.25$9.06-2.05%$9.20$8.95900,349 shs$1.22 billion05/20/2025$8.99$9.25+2.89%$9.32$8.98827,033 shs$1.25 billion05/19/2025$9.02$8.99-0.33%$9.08$8.88963,954 shs$1.21 billion05/16/2025$9.04$9.02-0.22%$9.13$8.83925,547 shs$1.22 billion05/15/2025$8.90$9.04+1.57%$9.15$8.72739,694 shs$1.22 billion05/14/2025$9.02$8.90-1.33%$9.12$8.83886,190 shs$1.20 billion05/13/2025$9.11$9.02-0.99%$9.20$9.011.26 million shs$1.22 billion05/12/2025$8.57$9.11+6.30%$9.13$8.811.26 million shs$1.23 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. 05/09/2025$8.38$8.57+2.27%$8.58$8.33942,001 shs$1.16 billion05/08/2025$8.23$8.38+1.80%$8.75$8.282.04 million shs$1.13 billion05/07/2025$8.87$8.23-7.14%$8.93$7.952.79 million shs$1.11 billion05/06/2025$8.70$8.87+1.90%$9.15$8.752.34 million shs$1.20 billion05/05/2025$8.78$8.70-0.91%$8.94$8.664.42 million shs$1.17 billion05/02/2025$8.50$8.78+3.29%$8.91$8.561.74 million shs$1.18 billion05/01/2025$8.51$8.50-0.12%$8.67$8.322.12 million shs$1.15 billion04/30/2025$8.37$8.51+1.67%$8.60$8.121.79 million shs$1.15 billion04/29/2025$8.16$8.37+2.57%$8.51$7.911.40 million shs$1.13 billion04/28/2025$8.41$8.16-2.97%$8.56$7.941.63 million shs$1.10 billion04/25/2025$8.03$8.41+4.73%$8.44$7.941.66 million shs$1.13 billion04/24/2025$7.73$8.03+3.88%$8.17$7.582.41 million shs$1.08 billion04/23/2025$7.45$7.73+3.76%$7.93$7.581.32 million shs$1.04 billion Related Companies RDNT Stock Chart BTSG Stock Chart SHC Stock Chart PRVA Stock Chart SGRY Stock Chart CON Stock Chart VCYT Stock Chart LFST Stock Chart ARDT Stock Chart ADUS 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 5/24/2025 by MarketBeat.com Staff From Our PartnersTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredAfter Monday, price goes up 600% (hurry)Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...Timothy Sykes | SponsoredMemorial Day Sale! Save 85% on Weiss Crypto Investor!President Trump just made his first big crypto move … Announcing the creation of a national strategic reser...Weiss Ratings | 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.
