Get the Stockscreener App
5.78
0.79%
-0.03
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 August 17, 2026, is $5.78.
- Adapthealth Corp all-time high stock price is $41.58, occurred on February 01, 2021.
- The lowest Adapthealth Corp stock price recorded was $5.21 on August 10, 2026. Since then, Adapthealth Corp's stock price has risen over 10.94% to $5.78 now.
- The 52-week high stock price for AHCO is $13.43, representing a 132.35% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for AHCO is $5.21, indicating a -9.86% decrease from the current share price, occurred on August 10, 2026.
- The closing price of Adapthealth Corp (AHCO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $5.93 | $5.71 | $0.22 | 1,674,663.0 | -0.52% |
| Aug 14, 2026 | $5.91 | $5.69 | $0.215 | 2,350,623.0 | +1.93% |
| Aug 13, 2026 | $5.94 | $5.69 | $0.25 | 2,502,487.0 | -1.21% |
| Aug 12, 2026 | $5.86 | $5.57 | $0.29 | 4,275,727.0 | +2.12% |
| Aug 11, 2026 | $5.83 | $5.38 | $0.455 | 5,293,461.0 | +8.24% |
| Aug 10, 2026 | $5.61 | $5.21 | $0.40 | 7,439,022.0 | -8.26% |
| Aug 07, 2026 | $6.07 | $5.67 | $0.405 | 5,607,419.0 | -5.87% |
| Aug 06, 2026 | $6.46 | $5.89 | $0.57 | 10,700,161.0 | -6.93% |
| Aug 05, 2026 | $6.98 | $6.34 | $0.635 | 9,989,138.0 | -3.20% |
| Aug 04, 2026 | $7.03 | $6.14 | $0.89 | 18,968,019.0 | -38.04% |
| Aug 03, 2026 | $11.24 | $10.71 | $0.53 | 1,793,483.0 | +0.28% |
| Jul 31, 2026 | $10.81 | $10.44 | $0.37 | 745,978.0 | +1.12% |
| Jul 30, 2026 | $11.11 | $10.60 | $0.51 | 929,590.0 | -1.02% |
| Jul 29, 2026 | $11.25 | $10.68 | $0.57 | 928,714.0 | -3.83% |
| Jul 28, 2026 | $11.29 | $11.00 | $0.295 | 771,747.0 | +2.37% |
| Jul 27, 2026 | $11.13 | $10.66 | $0.468 | 967,277.0 | +1.86% |
| Jul 24, 2026 | $10.90 | $10.47 | $0.43 | 821,490.0 | +2.77% |
| Jul 23, 2026 | $10.83 | $10.37 | $0.46 | 1,022,225.0 | -3.77% |
| Jul 22, 2026 | $11.37 | $10.86 | $0.51 | 917,226.0 | -2.94% |
| Jul 21, 2026 | $11.70 | $11.00 | $0.70 | 1,736,358.0 | +2.09% |
| Jul 20, 2026 | $11.25 | $10.77 | $0.48 | 1,336,304.0 | +0.18% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $11.24 | $5.21 | $6.03 | 70,594,203.0 | -46.48% |
| Jul, 2026 | $11.70 | $9.74 | $1.96 | 22,874,828.0 | +3.65% |
| Jun, 2026 | $10.46 | $9.45 | $1.02 | 34,843,109.0 | +2.86% |
| May, 2026 | $13.43 | $10.05 | $3.38 | 30,960,213.0 | -22.73% |
| Apr, 2026 | $13.40 | $11.62 | $1.78 | 24,173,810.0 | +10.17% |
| Mar, 2026 | $11.98 | $9.00 | $2.98 | 37,382,330.0 | +30.05% |
| Feb, 2026 | $10.93 | $8.51 | $2.42 | 24,971,829.0 | -8.96% |
| Jan, 2026 | $10.92 | $9.46 | $1.46 | 17,033,786.0 | +0.90% |
Adapthealth Corp Stock (AHCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.62 | $9.27 | $1.35 | 23,852,304.0 | +4.76% |
| Nov, 2025 | $10.68 | $8.86 | $1.82 | 22,127,737.0 | +7.45% |
| 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% |
2.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):