Get the Stockscreener App
9.33
0.11%
-0.010
Pre-market:
9.39
0.06
+0.64%
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 December 04, 2025, is $9.33.
- 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 46.47% to $9.33 now.
- The 52-week high stock price for AHCO is $11.63, representing a 24.65% increase from the current share price, occurred on February 27, 2025.
- The 52-week low stock price for AHCO is $7.105, indicating a -23.85% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Adapthealth Corp (AHCO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 04, 2025 | $9.54 | $9.27 | $0.27 | 714,315.0 | -0.11% |
| Dec 03, 2025 | $9.60 | $9.32 | $0.28 | 971,811.0 | -0.95% |
| Dec 02, 2025 | $9.84 | $9.31 | $0.53 | 1,101,028.0 | -3.28% |
| Dec 01, 2025 | $9.82 | $9.54 | $0.285 | 1,191,821.0 | +0.93% |
| Nov 28, 2025 | $9.82 | $9.54 | $0.28 | 412,233.0 | +0.52% |
| Nov 26, 2025 | $9.85 | $9.59 | $0.255 | 1,166,464.0 | -0.72% |
| Nov 25, 2025 | $10.21 | $9.48 | $0.73 | 1,769,457.0 | -1.83% |
| Nov 24, 2025 | $9.88 | $9.45 | $0.4259 | 1,211,731.0 | +2.82% |
| Nov 21, 2025 | $9.71 | $9.10 | $0.61 | 991,703.0 | +5.27% |
| Nov 20, 2025 | $9.36 | $9.01 | $0.345 | 854,686.0 | +0.11% |
| Nov 19, 2025 | $9.18 | $8.99 | $0.185 | 697,821.0 | +0.00% |
| Nov 18, 2025 | $9.30 | $9.02 | $0.28 | 832,065.0 | -2.47% |
| Nov 17, 2025 | $9.55 | $9.07 | $0.485 | 936,598.0 | +1.52% |
| Nov 14, 2025 | $9.30 | $9.08 | $0.22 | 538,582.0 | -1.50% |
| Nov 13, 2025 | $9.50 | $9.20 | $0.30 | 713,882.0 | +0.11% |
| Nov 12, 2025 | $9.67 | $9.28 | $0.39 | 860,725.0 | -2.31% |
| Nov 11, 2025 | $9.80 | $9.34 | $0.465 | 579,540.0 | +1.49% |
| Nov 10, 2025 | $9.53 | $9.33 | $0.20 | 685,841.0 | -1.05% |
| Nov 07, 2025 | $9.84 | $9.45 | $0.39 | 840,583.0 | -1.14% |
| Nov 06, 2025 | $10.35 | $9.56 | $0.785 | 1,121,822.0 | -7.06% |
| Nov 05, 2025 | $10.67 | $9.90 | $0.77 | 1,746,370.0 | -3.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.84 | $9.27 | $0.57 | 4,693,290.0 | -3.42% |
| 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% |
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% |
2.89%
4.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):