If you invested $1000 in AdaptHealth Corp. (AHCO) since IPO date, it would be worth $580.41 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $237.55, while $1000 invested 1 year ago would be worth $609.97. This corresponds to total returns of -41.96%, -76.24%, -39%, respectively, with annualized returns of -6.38%, -24.97%, -39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.41 | 5.63 | 5.63 | 5.64 | 5.36 | 1.92M |
| August 20, 2026 | 5.61 | 5.39 | 5.39 | 5.7 | 5.32 | 2.69M |
| August 19, 2026 | 5.88 | 5.66 | 5.66 | 5.94 | 5.63 | 2.66M |
| August 18, 2026 | 5.8 | 5.82 | 5.82 | 5.95 | 5.72 | 3.16M |
| August 17, 2026 | 5.89 | 5.81 | 5.81 | 5.93 | 5.71 | 2.59M |
| August 14, 2026 | 5.7 | 5.81 | 5.81 | 5.91 | 5.69 | 2.35M |
| August 13, 2026 | 5.79 | 5.7 | 5.7 | 5.94 | 5.69 | 2.51M |
| August 12, 2026 | 5.61 | 5.77 | 5.77 | 5.86 | 5.57 | 4.28M |
| August 11, 2026 | 5.4 | 5.65 | 5.65 | 5.83 | 5.38 | 0 |
| August 10, 2026 | 5.59 | 5.22 | 5.22 | 5.61 | 5.21 | 7.44M |
| August 07, 2026 | 6.03 | 5.69 | 5.69 | 6.07 | 5.67 | 5.62M |
| August 06, 2026 | 6.44 | 6.05 | 6.05 | 6.46 | 5.89 | 10.7M |
| August 05, 2026 | 6.76 | 6.5 | 6.5 | 6.98 | 6.35 | 9.99M |
| August 04, 2026 | 6.68 | 6.71 | 6.71 | 7.03 | 6.14 | 18.99M |
| August 03, 2026 | 10.97 | 10.83 | 10.83 | 11.24 | 10.71 | 1.79M |
| July 31, 2026 | 10.62 | 10.8 | 10.8 | 10.81 | 10.44 | 745,978 |
| July 30, 2026 | 10.64 | 10.68 | 10.68 | 11.11 | 10.6 | 929,591 |
| July 29, 2026 | 11.22 | 10.79 | 10.79 | 11.25 | 10.68 | 928,714 |
| July 28, 2026 | 11.12 | 11.22 | 11.22 | 11.3 | 11 | 771,747 |
| July 27, 2026 | 10.66 | 10.96 | 10.96 | 11.13 | 10.66 | 967,277 |
| July 23, 2026 | 10.8 | 10.47 | 10.47 | 10.83 | 10.37 | 1.02M |
| July 22, 2026 | 11.32 | 10.88 | 10.88 | 11.37 | 10.86 | 917,226 |
| July 21, 2026 | 11.55 | 11.21 | 11.21 | 11.7 | 11 | 1.74M |
| July 20, 2026 | 10.91 | 10.98 | 10.98 | 11.25 | 10.77 | 1.34M |
| July 17, 2026 | 10.81 | 10.96 | 10.96 | 11.03 | 10.8 | 747,818 |
| July 16, 2026 | 10.7 | 10.9 | 10.9 | 11 | 10.66 | 1.04M |
| July 15, 2026 | 10.27 | 10.59 | 10.59 | 10.74 | 10.13 | 1.24M |
| July 14, 2026 | 10.27 | 10.19 | 10.19 | 10.3 | 9.97 | 855,459 |
| July 13, 2026 | 10.24 | 10.29 | 10.29 | 10.53 | 10.23 | 1.05M |
| July 10, 2026 | 10.17 | 10.22 | 10.22 | 10.26 | 9.95 | 1.12M |
| July 09, 2026 | 9.93 | 10.16 | 10.16 | 10.18 | 9.74 | 981,209 |
| July 08, 2026 | 10.05 | 9.99 | 9.99 | 10.14 | 9.93 | 1.32M |
| July 07, 2026 | 10.4 | 10.15 | 10.15 | 10.46 | 10.14 | 949,636 |
| July 06, 2026 | 10.61 | 10.27 | 10.27 | 10.76 | 10.22 | 1.21M |
| July 02, 2026 | 10.6 | 10.76 | 10.76 | 10.83 | 10.6 | 729,680 |
| July 01, 2026 | 10.44 | 10.6 | 10.6 | 10.95 | 10.44 | 1.46M |
| June 30, 2026 | 10.21 | 10.42 | 10.42 | 10.47 | 9.91 | 1.57M |
| June 29, 2026 | 10.38 | 10.21 | 10.21 | 10.44 | 10.14 | 1.89M |
| June 26, 2026 | 10.05 | 10.29 | 10.29 | 10.32 | 9.91 | 4.33M |
| June 25, 2026 | 10.04 | 10.02 | 10.02 | 10.15 | 9.76 | 2.07M |
| June 24, 2026 | 9.7 | 10.03 | 10.03 | 10.22 | 9.68 | 2.43M |
| June 23, 2026 | 9.71 | 9.7 | 9.7 | 9.79 | 9.63 | 2.02M |
| June 22, 2026 | 9.66 | 9.66 | 9.66 | 9.73 | 9.56 | 1.39M |
| June 18, 2026 | 9.55 | 9.65 | 9.65 | 9.7 | 9.53 | 2.32M |
| June 17, 2026 | 10.14 | 9.53 | 9.53 | 10.14 | 9.45 | 2.34M |
| June 16, 2026 | 9.99 | 10.14 | 10.14 | 10.43 | 9.99 | 1.44M |
| June 15, 2026 | 10.17 | 9.96 | 9.96 | 10.2 | 9.9 | 1.23M |
| June 12, 2026 | 10.1 | 10.16 | 10.16 | 10.28 | 10.1 | 769,304 |
| June 11, 2026 | 9.92 | 10.1 | 10.1 | 10.16 | 9.76 | 902,715 |
| June 10, 2026 | 9.89 | 9.93 | 9.93 | 10.11 | 9.81 | 903,688 |
| June 09, 2026 | 9.68 | 9.81 | 9.81 | 9.92 | 9.67 | 895,330 |
| June 08, 2026 | 9.89 | 9.65 | 9.65 | 9.93 | 9.59 | 908,051 |
| June 05, 2026 | 9.83 | 9.89 | 9.89 | 10.07 | 9.76 | 920,380 |
| June 04, 2026 | 9.85 | 9.73 | 9.73 | 9.96 | 9.65 | 1.25M |
| June 03, 2026 | 9.63 | 9.72 | 9.72 | 9.77 | 9.52 | 1.5M |
| June 02, 2026 | 9.83 | 9.65 | 9.65 | 9.98 | 9.59 | 1.8M |
| June 01, 2026 | 10.06 | 9.93 | 9.93 | 10.15 | 9.72 | 1.94M |
| May 29, 2026 | 10.32 | 10.13 | 10.13 | 10.39 | 10.06 | 1.45M |
| May 28, 2026 | 10.26 | 10.35 | 10.35 | 10.39 | 10.05 | 1.5M |
| May 27, 2026 | 10.39 | 10.36 | 10.36 | 10.5 | 10.25 | 670,808 |