If you invested $1000 in AdaptHealth Corp. (AHCO) since IPO date, it would be worth $585.57 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $241.09, while $1000 invested 1 year ago would be worth $601.69. This corresponds to total returns of -41.44%, -75.89%, -39.83%, respectively, with annualized returns of -6.2%, -24.77%, -39.83%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5.65 | 5.68 | 5.68 | 5.73 | 5.5 | 2.03M |
| September 30, 2026 | 5.69 | 5.64 | 5.64 | 5.72 | 5.53 | 2.08M |
| September 29, 2026 | 5.62 | 5.67 | 5.67 | 5.71 | 5.56 | 2.45M |
| September 28, 2026 | 5.64 | 5.65 | 5.65 | 5.71 | 5.53 | 1.59M |
| September 25, 2026 | 5.58 | 5.64 | 5.64 | 5.67 | 5.52 | 1.35M |
| September 24, 2026 | 5.65 | 5.57 | 5.57 | 5.76 | 5.56 | 2.1M |
| September 23, 2026 | 5.77 | 5.7 | 5.7 | 5.81 | 5.64 | 1.99M |
| September 22, 2026 | 5.79 | 5.77 | 5.77 | 5.89 | 5.72 | 2.76M |
| September 21, 2026 | 5.74 | 5.75 | 5.75 | 5.89 | 5.59 | 2.78M |
| September 18, 2026 | 5.76 | 5.71 | 5.71 | 5.87 | 5.68 | 4.98M |
| September 17, 2026 | 5.97 | 5.76 | 5.76 | 5.97 | 5.65 | 2.46M |
| September 16, 2026 | 5.82 | 5.91 | 5.91 | 6.08 | 5.78 | 2.53M |
| September 15, 2026 | 5.87 | 5.82 | 5.82 | 5.87 | 5.72 | 3.4M |
| September 11, 2026 | 5.95 | 6.06 | 6.06 | 6.1 | 5.87 | 2.08M |
| September 10, 2026 | 5.75 | 5.85 | 5.85 | 5.91 | 5.71 | 3.23M |
| September 09, 2026 | 5.92 | 5.7 | 5.7 | 5.99 | 5.61 | 3.57M |
| September 08, 2026 | 6.48 | 6.19 | 6.19 | 6.52 | 6.11 | 2.89M |
| September 04, 2026 | 6.32 | 6.49 | 6.49 | 6.52 | 6.24 | 2.58M |
| September 03, 2026 | 6.12 | 6.42 | 6.42 | 6.46 | 6.03 | 3.21M |
| September 02, 2026 | 5.6 | 6.04 | 6.04 | 6.14 | 5.56 | 3.67M |
| September 01, 2026 | 5.58 | 5.51 | 5.51 | 5.7 | 5.46 | 2.38M |
| August 31, 2026 | 5.83 | 5.59 | 5.59 | 5.83 | 5.55 | 2.62M |
| August 28, 2026 | 5.8 | 5.79 | 5.79 | 5.89 | 5.77 | 1.76M |
| August 27, 2026 | 5.66 | 5.8 | 5.8 | 5.84 | 5.53 | 2.25M |
| August 26, 2026 | 5.47 | 5.67 | 5.67 | 5.69 | 5.39 | 2.26M |
| August 25, 2026 | 5.62 | 5.48 | 5.48 | 5.67 | 5.45 | 4.08M |
| August 24, 2026 | 5.63 | 5.63 | 5.63 | 5.66 | 5.56 | 1.74M |
| 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 |