9.43
price down icon1.26%   -0.12
pre-market  Pre-market:  9.43  
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 June 30, 2025, is $9.43.
  • 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 48.04% to $9.43 now.
  • The 52-week high stock price for AHCO is $11.90, representing a 26.19% increase from the current share price, occurred on July 25, 2024.
  • The 52-week low stock price for AHCO is $7.105, indicating a -24.66% 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:
Date High Low High - Low Volume % Change
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%
Jun 25, 2025 $9.10 $8.68 $0.42 1,635,603.0 +2.85%
Jun 24, 2025 $8.79 $8.27 $0.52 1,754,273.0 +5.54%
Jun 23, 2025 $8.43 $8.06 $0.37 1,239,811.0 -1.07%
Jun 20, 2025 $8.63 $8.37 $0.26 4,102,590.0 -1.06%
Jun 18, 2025 $8.65 $8.33 $0.32 1,335,625.0 -0.35%
Jun 17, 2025 $8.72 $8.44 $0.285 1,119,942.0 -1.28%
Jun 16, 2025 $8.74 $8.45 $0.295 1,163,894.0 +0.23%
Jun 13, 2025 $8.79 $8.51 $0.285 881,406.0 -2.22%
Jun 12, 2025 $8.90 $8.61 $0.29 736,276.0 +0.51%
Jun 11, 2025 $9.00 $8.74 $0.26 914,656.0 -0.79%
Jun 10, 2025 $9.07 $8.70 $0.37 1,301,500.0 +0.00%
Jun 09, 2025 $9.09 $8.74 $0.345 829,592.0 -0.90%
Jun 06, 2025 $9.18 $8.83 $0.35 693,674.0 -1.33%
Jun 05, 2025 $9.17 $8.78 $0.39 1,104,659.0 +1.81%
Jun 04, 2025 $9.07 $8.84 $0.23 688,230.0 +0.00%
Jun 03, 2025 $8.94 $8.56 $0.37 961,606.0 +1.26%

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
Jun, 2025 $9.63 $8.06 $1.57 31,333,715.0 +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%
$314.18
price up icon 0.35%
medical_devices PHG
$23.98
price down icon 0.66%
medical_devices STE
$240.22
price up icon 0.60%
$87.29
price up icon 1.11%
$74.07
price down icon 0.42%
medical_devices EW
$78.21
price up icon 0.00%
Cap:     |  Volume (24h):