Get the Stockscreener App
9.64
0.62%
-0.06
After Hours:
9.65
0.010
+0.10%
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 January 03, 2025, is $9.64.
- 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 51.33% to $9.64 now.
- The 52-week high stock price for AHCO is $11.90, representing a 23.44% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for AHCO is $6.46, indicating a -32.99% decrease from the current share price, occurred on January 17, 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $9.84 | $9.53 | $0.315 | 539,074.0 | -0.62% |
| Jan 02, 2025 | $9.87 | $9.52 | $0.35 | 665,476.0 | +1.89% |
| Dec 31, 2024 | $9.60 | $9.29 | $0.31 | 876,149.0 | +1.71% |
| Dec 30, 2024 | $9.53 | $9.21 | $0.32 | 790,552.0 | -1.78% |
| Dec 27, 2024 | $9.74 | $9.40 | $0.34 | 711,291.0 | -2.66% |
| Dec 26, 2024 | $10.10 | $9.59 | $0.51 | 1,256,957.0 | -2.59% |
| Dec 24, 2024 | $10.27 | $9.94 | $0.33 | 542,509.0 | -1.18% |
| Dec 23, 2024 | $10.37 | $9.92 | $0.445 | 1,428,730.0 | -1.07% |
| Dec 20, 2024 | $10.48 | $9.55 | $0.925 | 11,325,104.0 | +6.09% |
| Dec 19, 2024 | $9.91 | $9.41 | $0.50 | 2,224,036.0 | +0.21% |
| Dec 18, 2024 | $10.28 | $9.43 | $0.85 | 2,042,627.0 | -3.69% |
| Dec 17, 2024 | $10.33 | $9.88 | $0.445 | 1,415,631.0 | +0.40% |
| Dec 16, 2024 | $10.22 | $9.39 | $0.835 | 1,852,891.0 | +4.71% |
| Dec 13, 2024 | $9.56 | $9.09 | $0.475 | 1,295,924.0 | +2.80% |
| Dec 12, 2024 | $9.81 | $9.28 | $0.53 | 892,576.0 | -4.33% |
| Dec 11, 2024 | $9.85 | $9.40 | $0.45 | 1,175,138.0 | +1.78% |
| Dec 10, 2024 | $9.67 | $9.21 | $0.46 | 977,981.0 | +0.74% |
| Dec 09, 2024 | $9.97 | $9.47 | $0.50 | 765,116.0 | -2.67% |
| Dec 06, 2024 | $9.79 | $9.47 | $0.325 | 620,852.0 | +0.10% |
| Dec 05, 2024 | $9.80 | $9.39 | $0.41 | 824,608.0 | +0.31% |
| Dec 04, 2024 | $9.74 | $9.48 | $0.26 | 689,234.0 | +1.15% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $9.87 | $9.52 | $0.35 | 1,743,624.0 | +1.26% |
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% |
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):