Get the Stockscreener App
9.44
2.69%
-0.23
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 March 05, 2026, is $9.44.
- Adapthealth Corp all-time high stock price is $41.58, occurred on February 01, 2021.
- The lowest Adapthealth Corp stock price recorded was $6.37 on November 08, 2023. Since then, Adapthealth Corp's stock price has risen over 48.19% to $9.44 now.
- The 52-week high stock price for AHCO is $11.17, representing a 18.33% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for AHCO is $7.105, indicating a -24.74% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Adapthealth Corp (AHCO) stock in the beginning of 2025 was $23.95. The stock closed the year at $19.22, a loss of over -19.75% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $9.60 | $9.31 | $0.29 | 287,201.0 | -2.28% |
| Mar 04, 2026 | $9.81 | $9.50 | $0.31 | 1,015,438.0 | +2.87% |
| Mar 03, 2026 | $9.54 | $9.04 | $0.505 | 1,375,505.0 | -2.49% |
| Mar 02, 2026 | $9.72 | $9.19 | $0.5317 | 1,339,064.0 | +5.36% |
| Feb 27, 2026 | $9.24 | $8.77 | $0.47 | 1,299,870.0 | +0.77% |
| Feb 26, 2026 | $9.35 | $8.84 | $0.51 | 1,936,013.0 | -2.68% |
| Feb 25, 2026 | $9.49 | $8.75 | $0.745 | 2,890,501.0 | +5.36% |
| Feb 24, 2026 | $10.16 | $8.51 | $1.66 | 4,166,629.0 | -13.95% |
| Feb 23, 2026 | $10.44 | $10.13 | $0.31 | 1,279,984.0 | -0.48% |
| Feb 20, 2026 | $10.36 | $9.93 | $0.43 | 1,047,770.0 | +2.89% |
| Feb 19, 2026 | $10.26 | $9.95 | $0.31 | 982,283.0 | -2.90% |
| Feb 18, 2026 | $10.49 | $10.23 | $0.26 | 1,343,167.0 | +0.49% |
| Feb 17, 2026 | $10.46 | $10.20 | $0.26 | 754,001.0 | +0.98% |
| Feb 13, 2026 | $10.33 | $10.06 | $0.27 | 628,373.0 | +1.09% |
| Feb 12, 2026 | $10.50 | $9.97 | $0.53 | 860,415.0 | -4.27% |
| Feb 11, 2026 | $10.71 | $10.42 | $0.285 | 864,618.0 | -0.94% |
| Feb 10, 2026 | $10.87 | $10.58 | $0.29 | 998,660.0 | -0.75% |
| Feb 09, 2026 | $10.93 | $10.33 | $0.60 | 1,003,477.0 | +0.66% |
| Feb 06, 2026 | $10.77 | $10.33 | $0.435 | 1,042,850.0 | +1.53% |
| Feb 05, 2026 | $10.74 | $10.08 | $0.66 | 1,374,589.0 | +4.59% |
| Feb 04, 2026 | $10.23 | $9.86 | $0.37 | 893,277.0 | +0.70% |
| Feb 03, 2026 | $10.25 | $9.82 | $0.425 | 721,497.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $9.81 | $9.04 | $0.775 | 4,017,208.0 | +3.28% |
| 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% |
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):