stockNASDAQ: AHCO • 3 Months Updates
AdaptHealth Corp. (AHCO) 3 Months
Showing Closing Date Range from Jul 21 to Oct 19, 2026.
Investor Relations:adapthealth.com/pages/investor-relations
Price & Performance Trajectory
AdaptHealth Corp.NASDAQ: AHCO
Latest Close
$5.88
3 Months Updates Trajectory
Showing Closing Date Range from Jul 21 to Oct 19, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAHCO session performance
✓ Latest Close USD
$5.88
Latest session close
$-5.33vs period start
Period Return % % GAIN
-47.55%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$11.7 / $5.21
Period range envelope
$6.49channel spread
Total Volume SHARES
184.84M
Period turnover
Avg: 3.03M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(61 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 5