Get the Stockscreener App
9.29
2.52%
-0.24
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 September 12, 2025, is $9.29.
- 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 45.84% to $9.29 now.
- The 52-week high stock price for AHCO is $11.70, representing a 25.94% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for AHCO is $7.105, indicating a -23.52% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $9.50 | $9.27 | $0.235 | 796,813.0 | -2.52% |
| Sep 11, 2025 | $9.59 | $9.15 | $0.44 | 1,367,056.0 | +4.04% |
| Sep 10, 2025 | $9.29 | $9.07 | $0.22 | 614,584.0 | -0.76% |
| Sep 09, 2025 | $9.52 | $9.22 | $0.30 | 860,450.0 | -2.02% |
| Sep 08, 2025 | $9.55 | $9.22 | $0.33 | 898,732.0 | -0.95% |
| Sep 05, 2025 | $9.54 | $9.14 | $0.3999 | 1,368,604.0 | +3.26% |
| Sep 04, 2025 | $9.21 | $8.95 | $0.26 | 748,164.0 | +1.32% |
| Sep 03, 2025 | $9.17 | $8.96 | $0.215 | 982,754.0 | -0.66% |
| Sep 02, 2025 | $9.49 | $9.13 | $0.36 | 1,068,108.0 | -3.58% |
| Aug 29, 2025 | $9.64 | $9.13 | $0.51 | 1,096,750.0 | +2.71% |
| Aug 28, 2025 | $9.34 | $9.11 | $0.235 | 790,429.0 | +0.33% |
| Aug 27, 2025 | $9.31 | $9.10 | $0.2067 | 618,299.0 | +0.00% |
| Aug 26, 2025 | $9.29 | $9.13 | $0.155 | 808,697.0 | -0.22% |
| Aug 25, 2025 | $9.55 | $9.14 | $0.41 | 875,211.0 | -3.95% |
| Aug 22, 2025 | $9.95 | $9.32 | $0.63 | 1,382,619.0 | +3.11% |
| Aug 21, 2025 | $9.48 | $9.29 | $0.195 | 555,459.0 | -0.11% |
| Aug 20, 2025 | $9.45 | $9.21 | $0.2354 | 576,968.0 | -1.27% |
| Aug 19, 2025 | $9.56 | $9.33 | $0.235 | 723,900.0 | +0.75% |
| Aug 18, 2025 | $9.64 | $9.37 | $0.27 | 904,588.0 | -1.11% |
| Aug 15, 2025 | $9.62 | $9.41 | $0.21 | 688,185.0 | -0.05% |
| Aug 14, 2025 | $9.59 | $9.36 | $0.23 | 879,670.0 | -2.67% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $9.59 | $8.95 | $0.64 | 9,502,078.0 | -2.11% |
| 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% |
1.14%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):