9.60
price down icon0.10%   -0.010
after-market After Hours: 9.60
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 March 14, 2025, is $9.60.
  • 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 50.71% to $9.60 now.
  • The 52-week high stock price for AHCO is $11.90, representing a 23.96% increase from the current share price, occurred on July 25, 2024.
  • The 52-week low stock price for AHCO is $8.35, indicating a -13.02% decrease from the current share price, occurred on February 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:
Date High Low High - Low Volume % Change
Mar 14, 2025 $9.81 $9.44 $0.375 1,212,517.0 -0.10%
Mar 13, 2025 $9.73 $9.39 $0.335 1,366,567.0 +0.84%
Mar 12, 2025 $10.21 $9.41 $0.795 2,032,543.0 -5.83%
Mar 11, 2025 $10.50 $10.09 $0.415 1,600,017.0 -3.25%
Mar 10, 2025 $10.83 $10.29 $0.54 1,501,075.0 -0.19%
Mar 07, 2025 $10.96 $10.45 $0.51 1,477,290.0 -2.51%
Mar 06, 2025 $10.81 $10.27 $0.545 1,348,311.0 +2.97%
Mar 05, 2025 $10.79 $10.24 $0.545 1,951,396.0 +0.97%
Mar 04, 2025 $10.52 $10.34 $0.18 592,485.0 -6.00%
Mar 03, 2025 $11.53 $10.91 $0.615 1,853,650.0 -3.34%
Feb 28, 2025 $11.44 $10.97 $0.4699 1,735,536.0 +2.61%
Feb 27, 2025 $11.63 $11.02 $0.615 2,672,805.0 -0.09%
Feb 26, 2025 $11.42 $10.53 $0.89 4,323,529.0 +4.32%
Feb 25, 2025 $11.02 $9.55 $1.47 9,259,711.0 +24.44%
Feb 24, 2025 $8.66 $8.35 $0.31 1,417,509.0 +1.18%
Feb 21, 2025 $8.82 $8.35 $0.47 1,330,991.0 -3.65%
Feb 20, 2025 $9.10 $8.72 $0.375 1,070,808.0 -2.56%
Feb 19, 2025 $9.03 $8.58 $0.45 1,185,930.0 +2.97%
Feb 18, 2025 $8.85 $8.61 $0.24 953,893.0 -0.46%
Feb 14, 2025 $9.02 $8.74 $0.275 704,808.0 -1.68%
Feb 13, 2025 $9.09 $8.73 $0.355 747,330.0 -0.22%

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
Mar, 2025 $11.53 $9.39 $2.13 16,148,368.0 -15.64%
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%
medical_devices ZBH
$109.97
price up icon 2.23%
medical_devices STE
$226.63
price up icon 1.88%
medical_devices PHG
$26.75
price up icon 2.45%
$70.69
price up icon 3.23%
$81.97
price up icon 0.64%
medical_devices EW
$69.29
price up icon 1.97%
Cap:     |  Volume (24h):