stockNASDAQ: AHCO • 7 Days Updates
AdaptHealth Corp. (AHCO) 7 Days
Showing Closing Date Range from Oct 30 to Nov 6, 2026.
Investor Relations:adapthealth.com/pages/investor-relations
Price & Performance Trajectory
AdaptHealth Corp.NASDAQ: AHCO
Latest Close
$7.33
7 Days Updates Trajectory
Showing Closing Date Range from Oct 30 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAHCO session performance
✓ Latest Close USD
$7.33
Latest session close
+$1.52vs period start
Period Return % % GAIN
+26.16%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.77 / $5.65
Period range envelope
$2.12channel spread
Total Volume SHARES
26.03M
Period turnover
Avg: 4.34M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $7.33 | -1.08% | $7.49 | $7.11 | 2.29M |
| Nov 05, 2026 | $7.41 | +1.37% | $7.77 | $7.24 | 4.62M |
| Nov 04, 2026 | $7.31 | +16.40% | $7.49 | $6.37 | 6.32M |
| Nov 03, 2026 | $6.28 | +6.26% | $6.40 | $5.65 | 7.54M |
| Nov 02, 2026 | $5.91 | +1.72% | $6.01 | $5.76 | 3.04M |
| Oct 30, 2026 | $5.81 | -2.02% | $6.04 | $5.78 | 2.23M |