AdaptHealth (AHCO) Stock Chart & Stock Price History $9.24 +0.03 (+0.33%) Closing price 08/28/2025 04:00 PM EasternExtended Trading$9.23 -0.01 (-0.11%) As of 08/28/2025 06:44 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 16.53%, with a year-to-date return of -2.94%. In the past month, the stock has decreased 0.96%, reflecting recent market activity. As of the latest close, AdaptHealth traded at $9.24 with a market cap of $1.25 billion and volume of 790,469 shares. Five years ago, the stock traded at $21.71, representing a 57.44% decrease over that period. At the time, it had a market cap of $1.83 billion and a volume of 256,415 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-3.85%1 Month Performance-0.96%3 Month Performance+2.90%Year-To-Date Performance-2.94%1 Year Performance-16.53%5 Year Performance-57.44% AHCO Stock Chart for Friday, August, 29, 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 Capitalization08/28/2025$9.21$9.24+0.33%$9.34$9.10790,469 shs$1.25 billion08/27/2025$9.21$9.21$9.31$9.10618,309 shs$1.25 billion08/26/2025$9.23$9.21-0.22%$9.29$9.13808,697 shs$1.25 billion08/25/2025$9.61$9.23-3.95%$9.55$9.14875,212 shs$1.25 billion08/22/2025$9.32$9.61+3.11%$9.95$9.321.38 million shs$1.30 billion08/21/2025$9.33$9.32-0.11%$9.48$9.29555,459 shs$1.26 billion08/20/2025$9.45$9.33-1.27%$9.45$9.21576,994 shs$1.26 billion08/19/2025$9.38$9.45+0.75%$9.56$9.33724,000 shs$1.28 billion08/18/2025$9.48$9.38-1.05%$9.64$9.37904,588 shs$1.27 billion08/15/2025$9.49$9.48-0.11%$9.62$9.41688,434 shs$1.28 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. 08/14/2025$9.75$9.49-2.67%$9.59$9.36879,670 shs$1.28 billion08/13/2025$9.54$9.75+2.20%$10.37$9.601.95 million shs$1.32 billion08/12/2025$9.33$9.54+2.25%$9.57$9.271.11 million shs$1.29 billion08/11/2025$9.19$9.33+1.52%$9.42$9.16906,122 shs$1.26 billion08/08/2025$9.28$9.19-0.97%$9.37$9.03950,108 shs$1.24 billion08/07/2025$9.85$9.28-5.79%$9.94$9.141.35 million shs$1.25 billion08/06/2025$10.11$9.85-2.57%$10.20$9.811.68 million shs$1.33 billion08/05/2025$9.11$10.11+10.98%$10.14$9.023.49 million shs$1.36 billion08/04/2025$8.75$9.11+4.11%$9.27$8.601.50 million shs$1.23 billion08/01/2025$8.97$8.75-2.45%$9.08$8.581.24 million shs$1.18 billion07/31/2025$9.13$8.97-1.75%$9.16$8.811.08 million shs$1.21 billion07/30/2025$9.33$9.13-2.14%$9.45$9.10996,652 shs$1.23 billion07/29/2025$9.59$9.33-2.71%$9.59$9.26799,205 shs$1.26 billion07/28/2025$9.44$9.59+1.59%$9.67$9.321.05 million shs$1.29 billion Related Companies SHC Stock Chart OPCH Stock Chart BTSG Stock Chart NAKA Stock Chart WGS Stock Chart CON Stock Chart SGRY Stock Chart PRVA Stock Chart VCYT Stock Chart HTFL 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 8/29/2025 by MarketBeat.com Staff From Our PartnersMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access