Get the Stockscreener App
11.75
9.89%
-1.29
After Hours:
11.75
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 May 05, 2026, is $11.75.
- 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 84.46% to $11.75 now.
- The 52-week high stock price for AHCO is $13.43, representing a 14.30% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for AHCO is $7.95, indicating a -32.34% decrease from the current share price, occurred on May 07, 2025.
- 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $12.13 | $10.80 | $1.33 | 4,741,007.0 | -9.89% |
| May 04, 2026 | $13.43 | $12.99 | $0.435 | 1,499,092.0 | -0.99% |
| May 01, 2026 | $13.30 | $13.02 | $0.28 | 1,125,450.0 | +0.46% |
| Apr 30, 2026 | $13.18 | $12.85 | $0.33 | 913,113.0 | +0.23% |
| Apr 29, 2026 | $13.40 | $12.96 | $0.435 | 1,178,474.0 | -2.24% |
| Apr 28, 2026 | $13.39 | $13.09 | $0.30 | 1,009,789.0 | +2.29% |
| Apr 27, 2026 | $13.30 | $12.80 | $0.50 | 1,274,730.0 | +2.19% |
| Apr 24, 2026 | $12.94 | $12.56 | $0.375 | 987,424.0 | +0.55% |
| Apr 23, 2026 | $12.80 | $12.56 | $0.24 | 1,146,000.0 | +0.16% |
| Apr 22, 2026 | $12.76 | $12.19 | $0.57 | 1,533,901.0 | +4.61% |
| Apr 21, 2026 | $12.75 | $12.11 | $0.64 | 1,468,019.0 | -4.10% |
| Apr 20, 2026 | $12.86 | $12.54 | $0.32 | 1,037,364.0 | +0.08% |
| Apr 17, 2026 | $12.85 | $12.56 | $0.285 | 1,346,110.0 | +0.64% |
| Apr 16, 2026 | $12.70 | $12.26 | $0.445 | 1,450,820.0 | -0.55% |
| Apr 15, 2026 | $12.87 | $12.53 | $0.34 | 1,536,445.0 | -0.94% |
| Apr 14, 2026 | $12.83 | $12.29 | $0.54 | 1,351,099.0 | +3.65% |
| Apr 13, 2026 | $12.55 | $11.82 | $0.73 | 1,353,695.0 | +1.23% |
| Apr 10, 2026 | $12.35 | $12.10 | $0.25 | 644,345.0 | -0.41% |
| Apr 09, 2026 | $12.27 | $11.84 | $0.435 | 968,235.0 | +0.33% |
| Apr 08, 2026 | $12.36 | $12.12 | $0.24 | 1,177,669.0 | +2.01% |
| Apr 07, 2026 | $12.13 | $11.69 | $0.44 | 929,046.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $13.43 | $10.80 | $2.63 | 12,106,556.0 | -10.37% |
| 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% |
0.41%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):