9.70
price down icon1.97%   -0.18
 
loading

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 April 16, 2024, is $9.70.
  • 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 52.28% to $9.70 now.
  • The 52-week high stock price for AHCO is $15.37, representing a 58.45% increase from the current share price, occurred on August 08, 2023.
  • The 52-week low stock price for AHCO is $6.37, indicating a -34.33% decrease from the current share price, occurred on November 08, 2023.
  • The closing price of AdaptHealth Corp (AHCO) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 16, 2024 $9.90 $9.63 $0.27 370,268.0 -2.07%
Apr 15, 2024 $10.05 $9.64 $0.405 763,833.0 +0.41%
Apr 12, 2024 $10.16 $9.68 $0.485 662,725.0 -2.09%
Apr 11, 2024 $10.07 $9.77 $0.30 792,050.0 +1.62%
Apr 10, 2024 $10.01 $9.58 $0.432 1,146,451.0 -4.90%
Apr 09, 2024 $10.60 $10.28 $0.32 784,459.0 +0.29%
Apr 08, 2024 $10.84 $10.31 $0.525 462,249.0 -0.96%
Apr 05, 2024 $10.61 $10.16 $0.445 1,049,006.0 +0.29%
Apr 04, 2024 $11.07 $10.34 $0.73 796,331.0 -4.48%
Apr 03, 2024 $11.06 $10.65 $0.415 751,534.0 +1.30%
Apr 02, 2024 $11.08 $10.65 $0.43 899,858.0 -3.66%
Apr 01, 2024 $11.72 $11.18 $0.545 1,010,159.0 -2.69%
Mar 28, 2024 $11.73 $11.37 $0.36 927,952.0 +1.32%
Mar 27, 2024 $11.66 $11.19 $0.48 867,154.0 +0.71%
Mar 26, 2024 $11.50 $11.26 $0.245 756,386.0 -0.09%
Mar 25, 2024 $11.46 $11.08 $0.38 622,447.0 +2.17%
Mar 22, 2024 $11.28 $11.00 $0.28 759,592.0 -0.27%
Mar 21, 2024 $11.22 $10.92 $0.30 1,214,329.0 +1.47%
Mar 20, 2024 $11.12 $10.31 $0.81 923,873.0 +4.00%
Mar 19, 2024 $10.56 $9.91 $0.655 987,098.0 +5.42%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $11.72 $9.58 $2.14 9,488,923.0 -15.94%
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%

AdaptHealth Corp Stock (AHCO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.34 $6.43 $2.91 29,223,274.0 -14.03%
Nov, 2023 $9.22 $6.37 $2.85 24,774,962.0 +15.69%
Oct, 2023 $9.10 $7.05 $2.05 27,506,344.0 -19.45%
Sep, 2023 $12.24 $8.41 $3.83 29,159,141.0 -23.72%
Aug, 2023 $15.37 $10.86 $4.51 36,034,187.0 -13.17%
Jul, 2023 $14.89 $11.48 $3.41 18,760,419.0 +12.90%
Jun, 2023 $12.29 $9.32 $2.97 32,714,614.0 +16.13%
May, 2023 $12.09 $10.00 $2.09 28,020,605.0 -11.78%
Apr, 2023 $12.71 $11.37 $1.34 24,241,380.0 -4.42%
Mar, 2023 $16.39 $12.37 $4.02 34,480,726.0 -22.26%
Feb, 2023 $22.94 $15.61 $7.33 23,861,639.0 -25.38%
Jan, 2023 $22.36 $19.17 $3.19 12,180,466.0 +11.50%

AdaptHealth Corp Stock (AHCO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $23.00 $18.82 $4.18 16,617,729.0 -13.85%
Nov, 2022 $23.11 $19.90 $3.21 18,225,163.0 -2.15%
Oct, 2022 $23.30 $18.75 $4.55 16,169,944.0 +21.41%
Sep, 2022 $22.57 $16.90 $5.67 31,696,226.0 +4.51%
Aug, 2022 $27.48 $17.95 $9.53 67,424,142.0 -18.72%
Jul, 2022 $22.16 $17.73 $4.43 12,679,077.0 +22.56%
Jun, 2022 $19.59 $16.58 $3.01 22,398,143.0 +0.28%
May, 2022 $18.22 $11.40 $6.82 33,355,332.0 +42.10%
Apr, 2022 $17.24 $12.47 $4.76 17,958,226.0 -21.02%
Mar, 2022 $17.75 $14.70 $3.05 26,303,436.0 -8.03%
Feb, 2022 $19.24 $13.95 $5.29 25,017,722.0 -7.78%
Jan, 2022 $24.65 $17.10 $7.55 18,609,133.0 -22.73%
medical_devices PHG
$20.34
price down icon 0.24%
medical_devices STE
$199.43
price down icon 0.94%
$301.01
price down icon 0.77%
medical_devices ZBH
$123.86
price down icon 0.39%
$135.33
price down icon 1.11%
medical_devices EW
$89.42
price up icon 0.39%
Cap:     |  Volume (24h):