stockNASDAQ: AHCO • 28 Days Updates
AdaptHealth Corp. (AHCO)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:adapthealth.com/pages/investor-relations
Price & Performance Trajectory
AdaptHealth Corp.NASDAQ: AHCO
Latest Close
$6.07
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAHCO session performance
✓ Latest Close USD
$6.07
Latest session close
+$0.22vs period start
Period Return % % GAIN
+3.68%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.24 / $5.51
Period range envelope
$0.73channel spread
Total Volume SHARES
46.78M
Period turnover
Avg: 2.60M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $6.07 | +3.15% | $6.11 | $5.82 | 3.04M |
| Oct 07, 2026 | $5.88 | +1.91% | $6.05 | $5.68 | 2.88M |
| Oct 06, 2026 | $5.77 | +0.52% | $5.89 | $5.72 | 2.28M |
| Oct 05, 2026 | $5.74 | +2.50% | $5.83 | $5.51 | 3.26M |
| Oct 02, 2026 | $5.60 | -1.41% | $5.80 | $5.60 | 1.73M |
| Sep 28, 2026 | $5.53 | -1.95% | $5.64 | $5.53 | 91.3K |
| Sep 25, 2026 | $5.64 | +1.26% | $5.67 | $5.52 | 1.35M |
| Sep 24, 2026 | $5.57 | -2.28% | $5.76 | $5.56 | 2.10M |
| Sep 23, 2026 | $5.70 | -1.21% | $5.81 | $5.64 | 1.99M |
| Sep 22, 2026 | $5.77 | +0.35% | $5.89 | $5.72 | 2.76M |
| Sep 21, 2026 | $5.75 | +0.70% | $5.89 | $5.59 | 2.78M |
| Sep 18, 2026 | $5.71 | -0.87% | $5.87 | $5.68 | 4.98M |
| Sep 17, 2026 | $5.76 | -2.54% | $5.97 | $5.65 | 2.46M |
| Sep 16, 2026 | $5.91 | +1.55% | $6.08 | $5.78 | 2.53M |
| Sep 15, 2026 | $5.82 | -1.02% | $5.87 | $5.72 | 3.51M |
Page 1 of 2