Free Trial

AdaptHealth (AHCO) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free AHCO Stock Alerts
$9.58
-0.20 (-2.04%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AdaptHealth Stock Price Performance

5 Day
Performance
+2.57%
1 Month
Performance
-15.07%
3 Month
Performance
+35.12%
6 Month
Performance
+30.70%
Year-To-Date
Performance
+31.41%
1 Year
Performance
-16.55%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

AHCO Stock Chart for Friday, April, 26, 2024

AHCO Chart by TradingView

AdaptHealth Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/13/2024$7.60$7.22
-5.00%		$7.50$7.14979,054 shs$984.74 million
02/12/2024$7.42$7.60
+2.43%		$7.70$7.402.30 million shs$1.04 billion
02/09/2024$7.11$7.42
+4.36%		$7.55$6.911.07 million shs$1.01 billion
02/08/2024$7.00$7.11
+1.57%		$7.13$6.921.07 million shs$969.73 million
02/07/2024$7.32$7.00
-4.37%		$7.43$6.982.16 million shs$954.73 million
02/06/2024$7.01$7.32
+4.42%		$7.65$6.962.94 million shs$998.38 million
02/05/2024$7.47$7.01
-6.16%		$7.35$7.00690,374 shs$956.09 million
02/02/2024$7.32$7.47
+2.05%		$7.57$7.12742,676 shs$1.02 billion
02/01/2024$7.22$7.32
+1.39%		$7.47$7.19785,815 shs$998.38 million
01/31/2024$7.26$7.22
-0.55%		$7.63$7.21763,746 shs$984.74 million
01/30/2024$7.36$7.26
-1.36%		$7.58$7.16798,747 shs$990.19 million
01/29/2024$7.09$7.36
+3.81%		$7.42$6.73904,278 shs$1.00 billion
01/26/2024$7.08$7.09
+0.14%		$7.36$7.07644,753 shs$967.01 million
01/25/2024$6.94$7.08
+2.02%		$7.10$6.87523,348 shs$965.64 million

Related Companies:
This page (NASDAQ:AHCO) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Fed launches fourth dollar overhaul
Stansberry Research