AdaptHealth (AHCO) Price: 7.44

AdaptHealth Corp. (AHCO)

7.44 +1.16 (+18.47%) USD | NASDAQ | Nov 04, 14:48

Price Chart

Historical Price Data

View and export this data back to 2018. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 03, 2026	6.24	6.40	5.65	6.28	7.671M
Nov 02, 2026	5.81	6.01	5.763	5.91	3.040M
Oct 30, 2026	6.00	6.04	5.775	5.81	2.225M
Oct 29, 2026	6.12	6.17	5.905	5.93	2.085M
Oct 28, 2026	5.82	6.075	5.82	6.03	1.559M
Oct 27, 2026	5.94	6.05	5.685	5.85	2.665M
Oct 26, 2026	6.02	6.07	5.845	5.93	1.747M
Oct 23, 2026	6.13	6.15	5.96	6.02	1.641M
Oct 22, 2026	6.12	6.225	6.00	6.17	2.181M
Oct 21, 2026	6.11	6.20	6.025	6.10	1.346M
Oct 20, 2026	5.94	6.115	5.88	6.10	2.243M
Oct 19, 2026	6.00	6.07	5.70	5.88	3.432M
Oct 16, 2026	6.43	6.45	6.00	6.02	2.091M
Oct 15, 2026	6.25	6.41	6.166	6.39	1.611M
Oct 14, 2026	6.32	6.38	6.20	6.25	1.825M
Oct 13, 2026	6.20	6.42	6.18	6.33	2.164M
Oct 12, 2026	6.07	6.18	6.03	6.14	1.533M
Oct 09, 2026	6.10	6.105	5.965	6.06	1.456M
Oct 08, 2026	5.85	6.11	5.82	6.065	3.038M
Oct 07, 2026	5.77	6.055	5.68	5.88	2.885M
Oct 06, 2026	5.76	5.89	5.72	5.77	2.530M
Oct 05, 2026	5.52	5.83	5.51	5.74	3.264M
Oct 02, 2026	5.73	5.80	5.60	5.60	1.734M
Oct 01, 2026	5.65	5.73	5.50	5.68	2.028M
Sep 30, 2026	5.69	5.72	5.53	5.64	2.079M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks