AdaptHealth Corp. (AHCO) NASDAQ

9.65

-0.28(-2.82%)

Updated at June 02 04:00PM

Currency In USD

AHCO Historical Return

If you invested $1000 in AdaptHealth Corp. (AHCO) since IPO date, it would be worth $994.85 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $380.82, while $1000 invested 1 year ago would be worth $1,089.16. This corresponds to total returns of -0.52%, -61.92%, 8.92%, respectively, with annualized returns of -0.06%, -17.55%, 8.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AHCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	10.4	10.36	10.36	10.53	10.24	826,661
May 22, 2026	10.53	10.45	10.45	10.57	10.39	730,698
May 21, 2026	10.39	10.53	10.53	10.57	10.11	754,715
May 20, 2026	10.35	10.48	10.48	10.57	10.18	1.1M
May 19, 2026	10.72	10.35	10.35	10.72	10.26	1.39M
May 18, 2026	10.82	10.72	10.72	11.03	10.66	1.31M
May 15, 2026	10.78	10.66	10.66	10.78	10.56	1.13M
May 14, 2026	10.73	10.74	10.74	10.95	10.66	1.17M
May 13, 2026	11.19	10.81	10.81	11.24	10.77	1.86M
May 12, 2026	11.26	11.25	11.25	11.49	10.95	1.87M
May 11, 2026	11.49	11.24	11.24	11.64	11.17	1.84M
May 08, 2026	11.75	11.3	11.3	11.91	11.24	1.48M
May 07, 2026	11.48	11.73	11.73	11.92	11.37	1.95M
May 06, 2026	11.71	11.42	11.42	12.22	11.36	2.34M
May 05, 2026	10.98	11.75	11.75	12.13	10.8	4.74M
May 04, 2026	13.09	13.04	13.04	13.43	12.99	1.42M
May 01, 2026	13.13	13.17	13.17	13.3	13.02	1.13M
April 30, 2026	12.97	13.11	13.11	13.18	12.85	912,682
April 29, 2026	13.4	13.08	13.08	13.4	12.97	803,241
April 28, 2026	13.09	13.38	13.38	13.39	13.09	1.01M
April 27, 2026	12.8	13.08	13.08	13.3	12.8	1.27M
April 24, 2026	12.65	12.8	12.8	12.94	12.57	987,688
April 23, 2026	12.74	12.73	12.73	12.8	12.56	1.15M
April 22, 2026	12.22	12.71	12.71	12.76	12.19	1.53M
April 21, 2026	12.71	12.15	12.15	12.75	12.11	1.44M
April 20, 2026	12.6	12.67	12.67	12.86	12.54	1.04M
April 17, 2026	12.66	12.66	12.66	12.85	12.56	1.34M
April 16, 2026	12.59	12.58	12.58	12.7	12.26	1.45M
April 15, 2026	12.77	12.65	12.65	12.87	12.53	1.54M
April 14, 2026	12.3	12.77	12.77	12.83	12.29	1.35M
April 13, 2026	12.26	12.32	12.32	12.55	11.82	1.35M
April 10, 2026	12.27	12.17	12.17	12.35	12.1	613,249
April 09, 2026	12.08	12.22	12.22	12.27	11.84	968,235
April 08, 2026	12.23	12.18	12.18	12.36	12.12	1.18M
April 07, 2026	11.69	11.94	11.94	12.13	11.69	929,100
April 06, 2026	11.98	12.07	12.07	12.28	11.93	720,562
April 02, 2026	11.86	12.03	12.03	12.09	11.75	1.06M
April 01, 2026	11.9	11.86	11.86	12.02	11.62	1.1M
March 31, 2026	11.48	11.9	11.9	11.98	11.46	2.19M
March 30, 2026	11.2	11.29	11.29	11.56	10.99	2.41M
March 27, 2026	11.34	11.2	11.2	11.37	11.08	765,585
March 26, 2026	11.3	11.41	11.41	11.63	11.25	977,491
March 25, 2026	11.54	11.39	11.39	11.75	11.27	1.53M
March 24, 2026	10.46	11.48	11.48	11.69	10.41	2.81M
March 23, 2026	10.11	10.37	10.37	10.63	10.01	1.59M
March 20, 2026	10.07	9.91	9.91	10.07	9.81	2.89M
March 19, 2026	10.45	10.08	10.08	10.66	9.87	932,611
March 18, 2026	10.37	10.47	10.47	10.71	10.22	1.26M
March 17, 2026	10.44	10.45	10.45	10.8	10.43	1.01M
March 16, 2026	10.64	10.42	10.42	10.88	10.4	1.17M
March 13, 2026	10.25	10.6	10.6	10.62	10.1	1.99M
March 12, 2026	9.6	9.75	9.75	9.84	9.55	2.03M
March 11, 2026	9.69	9.75	9.75	9.81	9.63	1.64M
March 10, 2026	9.8	9.7	9.7	9.98	9.58	2.68M
March 09, 2026	9.34	9.67	9.67	9.72	9.1	2.39M