AdaptHealth Corp. - AHCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.12	9.59	9.59	9.71	9.1	1.02M
November 20, 2025	9.19	9.11	9.11	9.36	9.01	866,700
November 19, 2025	9.1	9.1	9.1	9.18	8.99	700,200
November 18, 2025	9.28	9.1	9.1	9.3	9.02	846,337
November 17, 2025	9.19	9.33	9.33	9.56	9.07	954,512
November 14, 2025	9.29	9.19	9.19	9.3	9.08	592,500
November 13, 2025	9.2	9.33	9.33	9.5	9.2	717,004
November 12, 2025	9.48	9.32	9.32	9.67	9.28	1.06M
November 11, 2025	9.42	9.54	9.54	9.81	9.34	622,500
November 10, 2025	9.46	9.4	9.4	9.53	9.33	686,000
November 07, 2025	9.6	9.5	9.5	9.84	9.45	844,224
November 06, 2025	10.27	9.61	9.61	10.35	9.57	1.12M
November 05, 2025	10.65	10.34	10.34	10.67	9.9	1.75M
November 04, 2025	9.65	10.67	10.67	10.68	9.53	4.37M
November 03, 2025	9.01	9.09	9.09	9.21	8.86	1.73M
October 31, 2025	8.89	8.99	8.99	9.16	8.82	1.06M
October 30, 2025	9.06	8.95	8.95	9.17	8.88	900,947
October 29, 2025	9.43	9.17	9.17	9.5	9.07	769,700
October 28, 2025	9.42	9.47	9.47	9.56	9.27	880,861
October 27, 2025	9.4	9.41	9.41	9.49	9.34	628,025
October 24, 2025	9.36	9.37	9.37	9.44	9.29	705,507
October 23, 2025	9.44	9.23	9.23	9.51	9.2	755,230
October 22, 2025	9.67	9.44	9.44	9.67	9.38	620,600
October 21, 2025	9.47	9.63	9.63	9.71	9.41	987,140
October 20, 2025	9.19	9.47	9.47	9.59	9.15	909,964
October 17, 2025	9.1	9.14	9.14	9.22	8.99	670,110
October 16, 2025	9.19	9.13	9.13	9.39	9.08	799,187
October 15, 2025	9.09	9.2	9.2	9.24	9.06	636,700
October 14, 2025	8.65	9.04	9.04	9.05	8.62	611,123
October 13, 2025	8.85	8.7	8.7	8.97	8.69	639,471
October 10, 2025	9.03	8.7	8.7	9.12	8.69	952,357
October 09, 2025	8.96	8.96	8.96	9.1	8.86	410,281
October 08, 2025	9.05	8.96	8.96	9.07	8.89	418,524
October 07, 2025	8.95	9.02	9.02	9.06	8.92	740,132
October 06, 2025	9.18	8.96	8.96	9.25	8.94	787,566
October 03, 2025	9.4	9.09	9.09	9.65	9.07	1.37M
October 02, 2025	9.11	9.44	9.44	9.46	9.07	889,278
October 01, 2025	8.91	9.11	9.11	9.15	8.85	942,100
September 30, 2025	8.67	8.95	8.95	8.97	8.66	874,727

AdaptHealth Corp. (AHCO) NASDAQ