Get the Stockscreener App
9.94
4.11%
-0.41
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 May 03, 2024, is $9.94.
- 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 56.04% to $9.94 now.
- The 52-week high stock price for AHCO is $15.37, representing a 54.63% increase from the current share price, occurred on August 08, 2023.
- The 52-week low stock price for AHCO is $6.37, indicating a -35.92% decrease from the current share price, occurred on November 08, 2023.
- The closing price of AdaptHealth Corp (AHCO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $10.58 | $9.89 | $0.69 | 749,477.0 | -3.91% |
| May 02, 2024 | $10.44 | $10.16 | $0.275 | 1,007,334.0 | +2.88% |
| May 01, 2024 | $10.43 | $9.71 | $0.715 | 725,745.0 | +2.13% |
| Apr 30, 2024 | $10.16 | $9.84 | $0.32 | 821,949.0 | -2.76% |
| Apr 29, 2024 | $10.31 | $9.91 | $0.395 | 983,254.0 | +1.71% |
| Apr 26, 2024 | $9.96 | $9.59 | $0.37 | 1,049,532.0 | +3.97% |
| Apr 25, 2024 | $9.80 | $9.51 | $0.29 | 450,646.0 | -2.04% |
| Apr 24, 2024 | $9.89 | $9.67 | $0.225 | 521,036.0 | -0.31% |
| Apr 23, 2024 | $10.18 | $9.34 | $0.845 | 960,738.0 | +2.19% |
| Apr 22, 2024 | $9.70 | $9.27 | $0.43 | 773,907.0 | +2.78% |
| Apr 19, 2024 | $9.73 | $9.20 | $0.53 | 1,083,374.0 | -0.21% |
| Apr 18, 2024 | $9.81 | $9.21 | $0.605 | 887,275.0 | -0.74% |
| Apr 17, 2024 | $9.87 | $9.09 | $0.78 | 1,530,832.0 | -1.87% |
| Apr 16, 2024 | $9.90 | $9.59 | $0.31 | 812,053.0 | -2.73% |
| Apr 15, 2024 | $10.05 | $9.64 | $0.405 | 763,833.0 | +0.41% |
| Apr 12, 2024 | $10.16 | $9.68 | $0.485 | 662,725.0 | -2.09% |
| Apr 11, 2024 | $10.07 | $9.77 | $0.30 | 792,050.0 | +1.62% |
| Apr 10, 2024 | $10.01 | $9.58 | $0.432 | 1,146,451.0 | -4.90% |
| Apr 09, 2024 | $10.60 | $10.28 | $0.32 | 784,459.0 | +0.29% |
| Apr 08, 2024 | $10.84 | $10.31 | $0.525 | 462,249.0 | -0.96% |
| Apr 05, 2024 | $10.61 | $10.16 | $0.445 | 1,049,006.0 | +0.29% |
| Apr 04, 2024 | $11.07 | $10.34 | $0.73 | 796,331.0 | -4.48% |
| Apr 03, 2024 | $11.06 | $10.65 | $0.415 | 751,534.0 | +1.30% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $10.58 | $9.71 | $0.87 | 2,482,556.0 | +0.96% |
| 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% |
AdaptHealth Corp Stock (AHCO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.00 | $18.82 | $4.18 | 16,617,729.0 | -13.85% |
| Nov, 2022 | $23.11 | $19.90 | $3.21 | 18,225,163.0 | -2.15% |
| Oct, 2022 | $23.30 | $18.75 | $4.55 | 16,169,944.0 | +21.41% |
| Sep, 2022 | $22.57 | $16.90 | $5.67 | 31,696,226.0 | +4.51% |
| Aug, 2022 | $27.48 | $17.95 | $9.53 | 67,424,142.0 | -18.72% |
| Jul, 2022 | $22.16 | $17.73 | $4.43 | 12,679,077.0 | +22.56% |
| Jun, 2022 | $19.59 | $16.58 | $3.01 | 22,398,143.0 | +0.28% |
| May, 2022 | $18.22 | $11.40 | $6.82 | 33,355,332.0 | +42.10% |
| Apr, 2022 | $17.24 | $12.47 | $4.76 | 17,958,226.0 | -21.02% |
| Mar, 2022 | $17.75 | $14.70 | $3.05 | 26,303,436.0 | -8.03% |
| Feb, 2022 | $19.24 | $13.95 | $5.29 | 25,017,722.0 | -7.78% |
| Jan, 2022 | $24.65 | $17.10 | $7.55 | 18,609,133.0 | -22.73% |
0.61%
Cap:
|
Volume (24h):