AdaptHealth Corp. - AHCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.05	10.34	10.34	10.36	9.93	1.05M
February 19, 2026	10.2	10.05	10.05	10.26	9.95	982,300
February 18, 2026	10.23	10.35	10.35	10.49	10.23	1.34M
February 17, 2026	10.22	10.3	10.3	10.46	10.2	762,067
February 13, 2026	10.19	10.2	10.2	10.33	10.06	628,400
February 12, 2026	10.45	10.09	10.09	10.5	9.97	860,420
February 11, 2026	10.64	10.54	10.54	10.71	10.42	865,401
February 10, 2026	10.68	10.64	10.64	10.87	10.58	1.15M
February 09, 2026	10.57	10.72	10.72	10.93	10.33	1M
February 06, 2026	10.37	10.65	10.65	10.77	10.33	1.04M
February 05, 2026	10.08	10.49	10.49	10.74	10.08	1.38M
February 04, 2026	10.05	10.03	10.03	10.23	9.86	893,301
February 03, 2026	10.1	9.96	9.96	10.25	9.82	722,035
February 02, 2026	10.07	10.1	10.1	10.26	9.99	883,923
January 30, 2026	9.75	10.05	10.05	10.12	9.75	957,302
January 29, 2026	9.66	9.79	9.79	9.85	9.46	748,738
January 28, 2026	10.08	9.62	9.62	10.08	9.55	949,844
January 27, 2026	10.08	10.06	10.06	10.19	10.02	850,500
January 26, 2026	10.09	10.23	10.23	10.36	9.92	824,000
January 23, 2026	10.44	10.09	10.09	10.44	9.88	713,600
January 22, 2026	10.59	10.5	10.5	10.87	10.48	1M
January 21, 2026	10.43	10.52	10.52	10.64	10.34	858,600
January 20, 2026	10.47	10.4	10.4	10.6	10.32	832,411
January 16, 2026	10.7	10.61	10.61	10.92	10.51	779,184
January 15, 2026	10.55	10.64	10.64	10.85	10.4	790,900
January 14, 2026	10.61	10.54	10.54	10.7	10.48	652,901
January 13, 2026	10.68	10.61	10.61	10.7	10.47	691,430
January 12, 2026	10.46	10.6	10.6	10.68	10.31	829,100
January 09, 2026	10.62	10.49	10.49	10.82	10.24	735,513
January 08, 2026	10.41	10.62	10.62	10.74	10.41	709,035
January 07, 2026	10.08	10.5	10.5	10.51	10.08	1.09M
January 06, 2026	9.75	10.08	10.08	10.23	9.7	1.36M
January 05, 2026	9.63	9.78	9.78	9.8	9.53	870,322
January 02, 2026	9.95	9.67	9.67	10.04	9.62	1.06M
December 31, 2025	10.12	9.96	9.96	10.17	9.94	973,231
December 30, 2025	10.38	10.12	10.12	10.38	10.03	908,700
December 29, 2025	10.27	10.17	10.17	10.27	10.13	890,300
December 26, 2025	10.29	10.25	10.25	10.39	10.19	1.03M
December 24, 2025	10.13	10.24	10.24	10.33	10.08	431,300
December 23, 2025	10.18	10.11	10.11	10.29	10.06	779,300
December 22, 2025	9.97	10.29	10.29	10.38	9.95	987,400
December 19, 2025	10.12	9.97	9.97	10.18	9.91	2.54M
December 18, 2025	10.5	10.23	10.23	10.62	10.19	916,300
December 17, 2025	10.26	10.48	10.48	10.55	10.21	1.04M
December 16, 2025	10.25	10.35	10.35	10.49	10.14	1.06M
December 15, 2025	10.42	10.27	10.27	10.54	10.18	1.23M
December 12, 2025	10.24	10.4	10.4	10.46	10.13	819,215
December 11, 2025	10.27	10.25	10.25	10.56	10.21	1.27M
December 10, 2025	9.79	10.29	10.29	10.47	9.68	3.04M
December 09, 2025	9.38	9.49	9.49	9.57	9.36	660,000
December 08, 2025	9.48	9.39	9.39	9.57	9.27	916,300
December 05, 2025	9.32	9.42	9.42	9.56	9.28	506,703
December 04, 2025	9.27	9.38	9.38	9.54	9.27	961,131
December 03, 2025	9.43	9.34	9.34	9.6	9.32	979,720
December 02, 2025	9.76	9.43	9.43	9.84	9.31	1.1M
December 01, 2025	9.54	9.75	9.75	9.82	9.54	1.19M
November 28, 2025	9.67	9.66	9.66	9.82	9.54	412,233
November 26, 2025	9.7	9.61	9.61	9.85	9.59	1.18M
November 25, 2025	9.94	9.68	9.68	10.21	9.48	1.78M
November 24, 2025	9.58	9.86	9.86	9.88	9.45	1.23M

AdaptHealth Corp. (AHCO) NASDAQ