Get the Stockscreener App
9.09
1.11%
0.10
After Hours:
9.30
0.21
+2.31%
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 03, 2025, is $9.09.
- 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 42.70% to $9.09 now.
- The 52-week high stock price for AHCO is $11.63, representing a 27.94% increase from the current share price, occurred on February 27, 2025.
- The 52-week low stock price for AHCO is $7.105, indicating a -21.84% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $9.21 | $8.86 | $0.35 | 1,726,373.0 | +1.11% |
| Oct 31, 2025 | $9.16 | $8.81 | $0.345 | 1,064,885.0 | +0.45% |
| Oct 30, 2025 | $9.17 | $8.88 | $0.29 | 900,931.0 | -2.40% |
| Oct 29, 2025 | $9.50 | $9.06 | $0.435 | 769,503.0 | -3.17% |
| Oct 28, 2025 | $9.56 | $9.27 | $0.29 | 876,473.0 | +0.64% |
| Oct 27, 2025 | $9.49 | $9.34 | $0.16 | 642,872.0 | +0.43% |
| Oct 24, 2025 | $9.44 | $9.29 | $0.155 | 705,406.0 | +1.52% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.21 | $8.86 | $0.35 | 3,452,746.0 | +1.11% |
| Oct, 2025 | $9.71 | $8.62 | $1.09 | 18,100,755.0 | +0.45% |
| 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% |
1.84%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):