Get the Stockscreener App
12.65
0.94%
-0.12
After Hours:
12.65
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 April 15, 2026, is $12.65.
- 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 98.59% to $12.65 now.
- The 52-week high stock price for AHCO is $12.83, representing a 1.42% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for AHCO is $7.105, indicating a -43.83% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $12.28 | $11.93 | $0.35 | 715,655.0 | +0.33% |
| Apr 02, 2026 | $12.09 | $11.75 | $0.34 | 1,056,834.0 | +1.43% |
| Apr 01, 2026 | $12.02 | $11.62 | $0.40 | 1,095,043.0 | -0.34% |
| Mar 31, 2026 | $11.98 | $11.46 | $0.525 | 2,190,376.0 | +5.40% |
| Mar 30, 2026 | $11.56 | $10.99 | $0.5724 | 2,412,587.0 | +0.80% |
| Mar 27, 2026 | $11.37 | $11.07 | $0.295 | 772,193.0 | -1.84% |
| Mar 26, 2026 | $11.63 | $11.25 | $0.3807 | 978,405.0 | +0.18% |
| Mar 25, 2026 | $11.75 | $11.27 | $0.48 | 1,531,380.0 | -0.78% |
| Mar 24, 2026 | $11.69 | $10.41 | $1.28 | 2,811,106.0 | +10.70% |
| Mar 23, 2026 | $10.63 | $10.01 | $0.6199 | 1,591,803.0 | +4.64% |
| Mar 20, 2026 | $10.07 | $9.81 | $0.2625 | 2,888,548.0 | -1.69% |
| Mar 19, 2026 | $10.66 | $9.87 | $0.7903 | 932,559.0 | -3.72% |
| Mar 18, 2026 | $10.71 | $10.22 | $0.485 | 1,256,967.0 | +0.19% |
| Mar 17, 2026 | $10.80 | $10.43 | $0.375 | 1,010,354.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $12.87 | $11.62 | $1.25 | 12,364,511.0 | +6.30% |
| 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% |
2.40%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):