Get the Stockscreener App
9.3177
0.98%
0.0877
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 October 24, 2025, is $9.3177.
- 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 46.27% to $9.3177 now.
- The 52-week high stock price for AHCO is $11.63, representing a 24.82% increase from the current share price, occurred on February 27, 2025.
- The 52-week low stock price for AHCO is $7.105, indicating a -23.75% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 24, 2025 | $9.44 | $9.29 | $0.155 | 403,174.0 | +0.98% |
| Oct 23, 2025 | $9.51 | $9.20 | $0.31 | 755,091.0 | -2.22% |
| Oct 22, 2025 | $9.67 | $9.38 | $0.29 | 620,587.0 | -1.97% |
| Oct 21, 2025 | $9.71 | $9.41 | $0.29 | 987,114.0 | +1.69% |
| Oct 20, 2025 | $9.59 | $9.15 | $0.44 | 909,864.0 | +3.61% |
| Oct 17, 2025 | $9.22 | $8.99 | $0.23 | 670,085.0 | +0.11% |
| Oct 16, 2025 | $9.39 | $9.08 | $0.31 | 799,054.0 | -0.76% |
| Oct 15, 2025 | $9.24 | $9.06 | $0.18 | 636,376.0 | +1.77% |
| Oct 14, 2025 | $9.05 | $8.62 | $0.43 | 610,817.0 | +3.91% |
| Oct 13, 2025 | $8.97 | $8.69 | $0.28 | 638,993.0 | +0.00% |
| Oct 10, 2025 | $9.12 | $8.69 | $0.43 | 951,928.0 | -2.90% |
| Oct 09, 2025 | $9.10 | $8.86 | $0.24 | 409,830.0 | +0.00% |
| Oct 08, 2025 | $9.07 | $8.89 | $0.18 | 418,513.0 | -0.67% |
| Oct 07, 2025 | $9.06 | $8.92 | $0.14 | 740,056.0 | +0.67% |
| Oct 06, 2025 | $9.25 | $8.94 | $0.31 | 787,297.0 | -1.43% |
| Oct 03, 2025 | $9.65 | $9.07 | $0.575 | 1,374,136.0 | -3.71% |
| Oct 02, 2025 | $9.46 | $9.07 | $0.385 | 888,943.0 | +3.62% |
| Oct 01, 2025 | $9.15 | $8.85 | $0.305 | 942,001.0 | +1.79% |
| Sep 30, 2025 | $8.96 | $8.66 | $0.306 | 874,467.0 | +3.11% |
| Sep 29, 2025 | $8.97 | $8.62 | $0.355 | 842,983.0 | -2.36% |
| Sep 26, 2025 | $9.01 | $8.72 | $0.29 | 741,321.0 | +1.83% |
| Sep 25, 2025 | $8.90 | $8.64 | $0.26 | 1,125,320.0 | -2.46% |
| Sep 24, 2025 | $9.05 | $8.86 | $0.195 | 526,653.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $9.71 | $8.62 | $1.09 | 13,543,859.0 | +4.13% |
| Sep, 2025 | $9.59 | $8.62 | $0.97 | 21,788,902.0 | -5.69% |
| Aug, 2025 | $10.37 | $8.57 | $1.79 | 24,073,344.0 | +5.80% |
| Jul, 2025 | $9.67 | $8.78 | $0.89 | 24,793,047.0 | -4.88% |
| Jun, 2025 | $9.63 | $8.06 | $1.57 | 29,428,624.0 | +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% |
0.19%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):