Get the Stockscreener App
6.02
5.79%
-0.37
Adapthealth Corp Stock (AHCO) Price History
The historical daily chart and data for Adapthealth Corp stock (AHCO), show that the latest closing stock price as of October 16, 2026, is $6.02.
- Adapthealth Corp all-time high stock price is $41.58, occurred on February 01, 2021.
- The lowest Adapthealth Corp stock price recorded was $5.21 on August 10, 2026. Since then, Adapthealth Corp's stock price has risen over 15.55% to $6.02 now.
- The 52-week high stock price for AHCO is $13.43, representing a 123.09% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for AHCO is $5.21, indicating a -13.46% decrease from the current share price, occurred on August 10, 2026.
- The closing price of Adapthealth Corp (AHCO) stock in the beginning of 2025 was $9.70. The stock closed the year at $9.96, a gain of over 2.68% for the year.
The table below shows more information about AHCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $6.45 | $6.00 | $0.45 | 2,090,958.0 | -5.79% |
| Oct 15, 2026 | $6.41 | $6.17 | $0.2444 | 1,611,360.0 | +2.24% |
| Oct 14, 2026 | $6.38 | $6.20 | $0.18 | 1,824,960.0 | -1.26% |
| Oct 13, 2026 | $6.42 | $6.18 | $0.24 | 2,164,066.0 | +3.09% |
| Oct 12, 2026 | $6.18 | $6.03 | $0.15 | 1,533,495.0 | +1.32% |
| Oct 09, 2026 | $6.11 | $5.96 | $0.14 | 1,456,058.0 | -0.08% |
| Oct 08, 2026 | $6.11 | $5.82 | $0.29 | 3,037,832.0 | +3.15% |
| Oct 07, 2026 | $6.05 | $5.68 | $0.375 | 2,884,618.0 | +1.91% |
| Oct 06, 2026 | $5.89 | $5.72 | $0.17 | 2,529,968.0 | +0.52% |
| Oct 05, 2026 | $5.83 | $5.51 | $0.32 | 3,264,127.0 | +2.50% |
| Oct 02, 2026 | $5.80 | $5.60 | $0.20 | 1,733,578.0 | -1.41% |
| Oct 01, 2026 | $5.73 | $5.50 | $0.23 | 2,028,338.0 | +0.71% |
| Sep 30, 2026 | $5.72 | $5.53 | $0.19 | 2,079,293.0 | -0.53% |
| Sep 29, 2026 | $5.71 | $5.56 | $0.15 | 2,453,719.0 | +0.35% |
| Sep 28, 2026 | $5.71 | $5.53 | $0.18 | 1,589,553.0 | +0.18% |
| Sep 25, 2026 | $5.67 | $5.52 | $0.145 | 1,354,335.0 | +1.26% |
| Sep 24, 2026 | $5.75 | $5.56 | $0.195 | 2,097,440.0 | -2.28% |
| Sep 23, 2026 | $5.81 | $5.64 | $0.17 | 1,986,530.0 | -1.21% |
| Sep 22, 2026 | $5.89 | $5.71 | $0.175 | 2,763,355.0 | +0.35% |
| Sep 21, 2026 | $5.89 | $5.59 | $0.298 | 2,779,903.0 | +0.70% |
| Sep 18, 2026 | $5.87 | $5.68 | $0.19 | 4,976,909.0 | -0.87% |
Adapthealth Corp Stock (AHCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adapthealth Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AHCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adapthealth Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adapthealth Corp Stock (AHCO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $6.45 | $5.50 | $0.95 | 26,159,358.0 | +6.74% |
| Sep, 2026 | $6.52 | $5.46 | $1.06 | 57,798,887.0 | +0.89% |
| Aug, 2026 | $11.24 | $5.21 | $6.03 | 96,630,653.0 | -48.24% |
| Jul, 2026 | $11.70 | $9.74 | $1.96 | 22,874,828.0 | +3.65% |
| Jun, 2026 | $10.46 | $9.45 | $1.02 | 34,843,109.0 | +2.86% |
| May, 2026 | $13.43 | $10.05 | $3.38 | 30,960,213.0 | -22.73% |
| Apr, 2026 | $13.40 | $11.62 | $1.78 | 24,173,810.0 | +10.17% |
| Mar, 2026 | $11.98 | $9.00 | $2.98 | 37,382,330.0 | +30.05% |
| Feb, 2026 | $10.93 | $8.51 | $2.42 | 24,971,829.0 | -8.96% |
| Jan, 2026 | $10.92 | $9.46 | $1.46 | 17,033,786.0 | +0.90% |
Adapthealth Corp Stock (AHCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.62 | $9.27 | $1.35 | 23,852,304.0 | +4.76% |
| Nov, 2025 | $10.68 | $8.86 | $1.82 | 22,127,737.0 | +7.45% |
| Oct, 2025 | $9.71 | $8.62 | $1.09 | 18,100,755.0 | +0.45% |
| Sep, 2025 | $9.59 | $8.62 | $0.97 | 21,788,902.0 | -5.69% |
| Aug, 2025 | $10.37 | $8.57 | $1.79 | 24,073,344.0 | +5.80% |
| Jul, 2025 | $9.67 | $8.78 | $0.89 | 24,793,047.0 | -4.88% |
| Jun, 2025 | $9.63 | $8.06 | $1.57 | 29,428,624.0 | +5.01% |
| May, 2025 | $9.38 | $7.95 | $1.43 | 29,699,356.0 | +5.52% |
| Apr, 2025 | $11.17 | $7.11 | $4.06 | 33,754,154.0 | -21.49% |
| Mar, 2025 | $11.53 | $9.39 | $2.13 | 37,267,826.0 | -4.75% |
| Feb, 2025 | $11.63 | $8.35 | $3.28 | 34,384,818.0 | +5.18% |
| Jan, 2025 | $11.17 | $9.49 | $1.68 | 16,065,437.0 | +13.66% |
Adapthealth Corp Stock (AHCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.48 | $9.09 | $1.39 | 32,784,954.0 | -6.68% |
| Nov, 2024 | $11.36 | $8.60 | $2.76 | 22,275,553.0 | -2.53% |
| Oct, 2024 | $11.22 | $9.77 | $1.45 | 12,073,405.0 | -8.37% |
| Sep, 2024 | $11.70 | $10.14 | $1.56 | 26,307,780.0 | +2.18% |
| Aug, 2024 | $11.49 | $8.57 | $2.92 | 29,026,458.0 | -3.26% |
| Jul, 2024 | $11.90 | $9.33 | $2.57 | 15,344,663.0 | +13.60% |
| Jun, 2024 | $11.79 | $9.22 | $2.56 | 23,338,404.0 | +5.49% |
| May, 2024 | $10.71 | $8.98 | $1.73 | 22,340,015.0 | -3.76% |
| Apr, 2024 | $11.72 | $9.09 | $2.64 | 18,993,251.0 | -14.42% |
| Mar, 2024 | $11.73 | $9.79 | $1.94 | 20,649,815.0 | +12.51% |
| Feb, 2024 | $10.68 | $6.91 | $3.77 | 32,088,556.0 | +41.69% |
| Jan, 2024 | $7.63 | $6.46 | $1.17 | 17,377,364.0 | -0.96% |
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):