Get the Stockscreener App
9.18
9.56%
-0.97
After Hours:
9.18
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 05, 2024, is $9.18.
- 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 44.11% to $9.18 now.
- The 52-week high stock price for AHCO is $11.90, representing a 29.63% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for AHCO is $6.37, indicating a -30.61% 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 28, 2024 | $10.87 | $10.64 | $0.225 | 319,932.0 | +1.60% |
| Oct 25, 2024 | $10.90 | $10.57 | $0.33 | 422,045.0 | +0.85% |
| Oct 24, 2024 | $10.77 | $10.36 | $0.41 | 547,613.0 | -0.66% |
| Oct 23, 2024 | $11.01 | $10.35 | $0.665 | 456,460.0 | -2.92% |
| Oct 22, 2024 | $10.96 | $10.33 | $0.63 | 552,828.0 | +0.92% |
| Oct 21, 2024 | $10.96 | $10.73 | $0.23 | 586,045.0 | -1.36% |
| Oct 18, 2024 | $11.10 | $10.67 | $0.43 | 427,607.0 | +1.57% |
| Oct 17, 2024 | $10.91 | $10.52 | $0.39 | 390,403.0 | -0.28% |
| Oct 16, 2024 | $11.00 | $10.60 | $0.3968 | 759,555.0 | +2.65% |
| Oct 15, 2024 | $10.64 | $9.77 | $0.87 | 763,191.0 | +5.59% |
| Oct 14, 2024 | $10.10 | $9.95 | $0.15 | 471,807.0 | -0.69% |
| Oct 11, 2024 | $10.15 | $9.86 | $0.29 | 841,219.0 | +1.10% |
| Oct 10, 2024 | $10.22 | $9.84 | $0.38 | 670,149.0 | -2.63% |
| Oct 09, 2024 | $10.35 | $10.10 | $0.25 | 408,085.0 | -0.10% |
| Oct 08, 2024 | $10.40 | $10.09 | $0.31 | 530,497.0 | +0.79% |
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 | $10.75 | $8.60 | $2.15 | 9,400,260.0 | -10.79% |
| 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% |
0.47%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):