AdaptHealth Corp. (AHCO)
5.60
-0.08
(-1.41%)
USD |
NASDAQ |
Oct 02, 16:00
5.61
+0.01
(+0.18%)
After-Hours: 20:00
AdaptHealth Price : 5.60 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 29, 2026 | 5.62 | 5.71 | 5.56 | 5.67 | 2.454M |
| Sep 28, 2026 | 5.64 | 5.71 | 5.53 | 5.65 | 1.590M |
| Sep 25, 2026 | 5.58 | 5.665 | 5.52 | 5.64 | 1.354M |
| Sep 24, 2026 | 5.65 | 5.755 | 5.56 | 5.57 | 2.098M |
| Sep 23, 2026 | 5.77 | 5.81 | 5.64 | 5.70 | 1.987M |
| Sep 22, 2026 | 5.79 | 5.89 | 5.715 | 5.77 | 2.763M |
| Sep 21, 2026 | 5.74 | 5.89 | 5.592 | 5.75 | 2.780M |
| Sep 18, 2026 | 5.76 | 5.87 | 5.68 | 5.71 | 4.977M |
| Sep 17, 2026 | 5.97 | 5.97 | 5.645 | 5.76 | 2.458M |
| Sep 16, 2026 | 5.82 | 6.075 | 5.780 | 5.91 | 2.534M |
| Sep 15, 2026 | 5.87 | 5.872 | 5.72 | 5.82 | 3.513M |
| Sep 14, 2026 | 6.13 | 6.24 | 5.855 | 5.88 | 3.722M |
| Sep 11, 2026 | 5.95 | 6.10 | 5.87 | 6.06 | 2.082M |
| Sep 10, 2026 | 5.75 | 5.91 | 5.71 | 5.85 | 3.226M |
| Sep 09, 2026 | 5.92 | 5.99 | 5.605 | 5.70 | 3.573M |
| Sep 08, 2026 | 6.48 | 6.52 | 6.105 | 6.19 | 2.894M |
| Sep 04, 2026 | 6.32 | 6.52 | 6.242 | 6.49 | 2.615M |
| Sep 03, 2026 | 6.12 | 6.455 | 6.03 | 6.42 | 3.211M |
| Sep 02, 2026 | 5.60 | 6.14 | 5.56 | 6.04 | 3.667M |
| Sep 01, 2026 | 5.58 | 5.704 | 5.455 | 5.51 | 2.378M |
| Aug 31, 2026 | 5.83 | 5.83 | 5.545 | 5.59 | 2.616M |
| Aug 28, 2026 | 5.80 | 5.885 | 5.77 | 5.79 | 1.759M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| American Shared Hospital Services | 1.41 |
| Cardinal Health, Inc. | 228.30 |
| Brookdale Senior Living, Inc. | 10.86 |
| Humana, Inc. | 388.36 |
| Pediatrix Medical Group, Inc. | 25.97 |
Price Related Metrics
| PS Ratio | 0.2363 |
| Price to Book Value | 0.5537 |
| Price to Free Cash Flow | 7.805 |
| Earnings Yield | -29.95% |
| Market Cap | 763.31M |
| Operating PE Ratio | 5.208 |