Get the Stockscreener App
10.08
1.56%
-0.16
After Hours:
10.08
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 February 04, 2025, is $10.08.
- 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 58.24% to $10.08 now.
- The 52-week high stock price for AHCO is $11.90, representing a 18.06% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for AHCO is $6.91, indicating a -31.45% decrease from the current share price, occurred on February 09, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 04, 2025 | $10.26 | $9.75 | $0.51 | 835,469.0 | -1.56% |
| Feb 03, 2025 | $10.78 | $10.12 | $0.6599 | 1,872,370.0 | -5.36% |
| Jan 31, 2025 | $10.91 | $10.62 | $0.29 | 781,889.0 | +1.03% |
| Jan 30, 2025 | $10.93 | $10.63 | $0.295 | 556,474.0 | +0.75% |
| Jan 29, 2025 | $10.74 | $10.57 | $0.17 | 487,198.0 | -0.47% |
| Jan 28, 2025 | $11.16 | $10.67 | $0.495 | 737,088.0 | -3.17% |
| Jan 27, 2025 | $11.17 | $10.36 | $0.807 | 1,346,417.0 | +6.78% |
| Jan 24, 2025 | $10.46 | $10.04 | $0.428 | 629,277.0 | +0.68% |
| Jan 23, 2025 | $10.37 | $10.15 | $0.215 | 980,963.0 | +0.88% |
| Jan 22, 2025 | $10.43 | $10.00 | $0.43 | 769,360.0 | -3.14% |
| Jan 21, 2025 | $10.70 | $10.48 | $0.22 | 875,483.0 | -0.19% |
| Jan 17, 2025 | $10.54 | $10.23 | $0.3135 | 572,235.0 | +1.35% |
| Jan 16, 2025 | $10.51 | $10.22 | $0.285 | 844,644.0 | +0.48% |
| Jan 15, 2025 | $10.72 | $10.07 | $0.645 | 1,148,746.0 | -0.39% |
| Jan 14, 2025 | $10.55 | $10.07 | $0.48 | 1,053,999.0 | +0.39% |
| Jan 13, 2025 | $10.45 | $10.04 | $0.41 | 854,779.0 | +1.87% |
| Jan 10, 2025 | $10.18 | $9.81 | $0.37 | 653,288.0 | +0.40% |
| Jan 08, 2025 | $10.43 | $9.95 | $0.48 | 1,148,685.0 | +0.60% |
| Jan 07, 2025 | $10.06 | $9.55 | $0.51 | 829,615.0 | +5.24% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $10.78 | $9.75 | $1.03 | 3,543,308.0 | -6.84% |
| 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% |
0.33%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):