9.99
price up icon0.40%   0.04
 
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 November 27, 2024, is $9.99.
  • 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 56.83% to $9.99 now.
  • The 52-week high stock price for AHCO is $11.90, representing a 19.12% increase from the current share price, occurred on July 25, 2024.
  • The 52-week low stock price for AHCO is $6.43, indicating a -35.64% decrease from the current share price, occurred on December 20, 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:
Date High Low High - Low Volume % Change
Nov 27, 2024 $10.31 $9.95 $0.365 816,057.0 +0.40%
Nov 26, 2024 $10.11 $9.78 $0.3322 693,813.0 -1.68%
Nov 25, 2024 $10.31 $9.76 $0.55 1,051,974.0 +2.69%
Nov 22, 2024 $10.17 $9.76 $0.41 738,436.0 -0.35%
Nov 21, 2024 $9.92 $9.65 $0.269 528,804.0 +1.75%
Nov 20, 2024 $9.80 $9.55 $0.25 667,078.0 -0.21%
Nov 19, 2024 $9.93 $9.33 $0.60 659,749.0 +1.78%
Nov 18, 2024 $9.79 $9.42 $0.375 671,248.0 -0.73%
Nov 15, 2024 $10.16 $9.52 $0.6365 764,946.0 -3.98%
Nov 14, 2024 $10.77 $10.00 $0.77 1,056,952.0 -5.28%
Nov 13, 2024 $11.01 $10.59 $0.42 1,076,526.0 -0.84%
Nov 12, 2024 $11.36 $10.38 $0.985 1,718,340.0 +2.30%
Nov 11, 2024 $10.48 $9.93 $0.555 971,573.0 +3.57%
Nov 08, 2024 $10.22 $9.73 $0.495 1,057,596.0 +2.64%
Nov 07, 2024 $10.11 $9.56 $0.55 1,260,137.0 -3.44%
Nov 06, 2024 $10.26 $9.38 $0.87 2,473,550.0 +10.89%
Nov 05, 2024 $9.39 $8.60 $0.7899 3,784,770.0 -9.56%
Nov 04, 2024 $10.52 $9.84 $0.685 1,238,408.0 -3.33%
Nov 01, 2024 $10.75 $10.40 $0.35 592,312.0 +2.04%
Oct 31, 2024 $10.81 $10.29 $0.52 567,719.0 -4.46%
Oct 30, 2024 $10.97 $10.72 $0.25 374,440.0 -0.74%
Oct 29, 2024 $10.87 $10.70 $0.17 325,686.0 +0.28%

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
Nov, 2024 $11.36 $8.60 $2.76 22,638,326.0 -2.92%
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%

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%
medical_devices STE
$217.47
price up icon 0.65%
medical_devices ZBH
$112.02
price up icon 1.25%
medical_devices PHG
$27.15
price up icon 0.89%
$78.10
price up icon 0.21%
$83.00
price up icon 0.59%
medical_devices EW
$72.07
price up icon 0.73%
Cap:     |  Volume (24h):