Get the Stockscreener App
9.44
2.39%
0.22
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 July 25, 2025, 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 $11.72, representing a 24.21% increase from the current share price, occurred on July 31, 2024.
- 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 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $9.47 | $9.07 | $0.395 | 699,662.0 | +2.39% |
| Jul 24, 2025 | $9.65 | $9.18 | $0.47 | 1,331,500.0 | -4.36% |
| Jul 23, 2025 | $9.64 | $9.51 | $0.13 | 605,417.0 | +1.69% |
| Jul 22, 2025 | $9.64 | $9.17 | $0.47 | 1,426,306.0 | +3.61% |
| Jul 21, 2025 | $9.43 | $9.08 | $0.35 | 732,920.0 | -0.76% |
| Jul 18, 2025 | $9.38 | $9.10 | $0.28 | 1,027,908.0 | +0.22% |
| Jul 17, 2025 | $9.39 | $8.80 | $0.59 | 1,037,523.0 | +0.77% |
| Jul 16, 2025 | $9.14 | $8.78 | $0.36 | 1,015,983.0 | +2.24% |
| Jul 15, 2025 | $9.22 | $8.93 | $0.295 | 948,303.0 | -2.62% |
| Jul 14, 2025 | $9.22 | $9.05 | $0.17 | 793,429.0 | -0.54% |
| Jul 11, 2025 | $9.42 | $9.17 | $0.25 | 848,870.0 | -2.43% |
| Jul 10, 2025 | $9.60 | $9.13 | $0.47 | 1,007,587.0 | +2.27% |
| Jul 09, 2025 | $9.60 | $9.11 | $0.49 | 864,957.0 | -3.04% |
| Jul 08, 2025 | $9.63 | $9.19 | $0.445 | 1,476,723.0 | +3.03% |
| Jul 07, 2025 | $9.38 | $9.21 | $0.175 | 1,352,891.0 | -0.75% |
| Jul 03, 2025 | $9.43 | $9.18 | $0.25 | 800,357.0 | -0.53% |
| Jul 02, 2025 | $9.43 | $9.20 | $0.225 | 1,772,842.0 | -0.32% |
| Jul 01, 2025 | $9.45 | $8.79 | $0.66 | 3,119,491.0 | -0.32% |
| Jun 30, 2025 | $9.63 | $9.33 | $0.30 | 1,905,091.0 | -1.26% |
| Jun 27, 2025 | $9.62 | $9.25 | $0.37 | 4,365,695.0 | +1.38% |
| Jun 26, 2025 | $9.47 | $9.02 | $0.45 | 1,811,081.0 | +4.55% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $9.65 | $8.78 | $0.87 | 21,562,331.0 | +0.11% |
| 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% |
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):