stockNASDAQ: AHCO • 12 Months Updates
AdaptHealth Corp. (AHCO) 12 Months
Showing Closing Date Range from Oct 22, 2025 to Oct 22, 2026.
Investor Relations:adapthealth.com/pages/investor-relations
Price & Performance Trajectory
AdaptHealth Corp.NASDAQ: AHCO
Latest Close
$6.17
12 Months Updates Trajectory
Showing Closing Date Range from Oct 22, 2025 to Oct 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAHCO session performance
✓ Latest Close USD
$6.17
Latest session close
$-3.27vs period start
Period Return % % GAIN
-34.64%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$13.43 / $5.21
Period range envelope
$8.22channel spread
Total Volume SHARES
429.45M
Period turnover
Avg: 1.72M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 22, 2026 | $6.17 | +1.15% | $6.23 | $6.00 | 2.18M |
| Oct 21, 2026 | $6.10 | +0.00% | $6.20 | $6.02 | 1.35M |
| Oct 20, 2026 | $6.10 | +3.74% | $6.12 | $5.88 | 2.24M |
| Oct 19, 2026 | $5.88 | -2.33% | $6.07 | $5.70 | 3.43M |
| Oct 16, 2026 | $6.02 | -5.79% | $6.44 | $6.00 | 2.09M |
| Oct 15, 2026 | $6.39 | +2.24% | $6.41 | $6.17 | 1.61M |
| Oct 14, 2026 | $6.25 | -1.26% | $6.38 | $6.21 | 1.82M |
| Oct 13, 2026 | $6.33 | +3.09% | $6.42 | $6.18 | 2.16M |
| Oct 12, 2026 | $6.14 | +1.32% | $6.18 | $6.03 | 1.53M |
| Oct 09, 2026 | $6.06 | -0.08% | $6.11 | $5.98 | 1.46M |
| 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 |
Page 1 of 17