AdaptHealth Corp. (AHCO)
5.625
0.00 (0.00%)
USD |
NASDAQ |
Aug 24, 16:00
5.625
0.00 (0.00%)
After-Hours: 19:24
AdaptHealth Price : 5.625 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 5.41 | 5.64 | 5.36 | 5.63 | 1.918M |
| Aug 20, 2026 | 5.61 | 5.695 | 5.32 | 5.39 | 2.694M |
| Aug 19, 2026 | 5.88 | 5.94 | 5.63 | 5.66 | 2.665M |
| Aug 18, 2026 | 5.80 | 5.95 | 5.72 | 5.82 | 3.159M |
| Aug 17, 2026 | 5.89 | 5.93 | 5.71 | 5.81 | 2.588M |
| Aug 14, 2026 | 5.70 | 5.905 | 5.69 | 5.81 | 2.351M |
| Aug 13, 2026 | 5.79 | 5.94 | 5.69 | 5.70 | 2.513M |
| Aug 12, 2026 | 5.61 | 5.86 | 5.57 | 5.77 | 4.282M |
| Aug 11, 2026 | 5.40 | 5.83 | 5.375 | 5.65 | 5.297M |
| Aug 10, 2026 | 5.59 | 5.61 | 5.21 | 5.22 | 7.446M |
| Aug 07, 2026 | 6.03 | 6.07 | 5.665 | 5.69 | 5.621M |
| Aug 06, 2026 | 6.44 | 6.46 | 5.89 | 6.045 | 10.71M |
| Aug 05, 2026 | 6.76 | 6.98 | 6.345 | 6.495 | 9.996M |
| Aug 04, 2026 | 6.675 | 7.03 | 6.14 | 6.71 | 19.05M |
| Aug 03, 2026 | 10.97 | 11.24 | 10.71 | 10.83 | 1.793M |
| Jul 31, 2026 | 10.62 | 10.81 | 10.44 | 10.80 | 745994.0 |
| Jul 30, 2026 | 10.64 | 11.11 | 10.60 | 10.68 | 929591.0 |
| Jul 29, 2026 | 11.22 | 11.25 | 10.68 | 10.79 | 928725.0 |
| Jul 28, 2026 | 11.12 | 11.30 | 11.00 | 11.22 | 771748.0 |
| Jul 27, 2026 | 10.66 | 11.13 | 10.66 | 10.96 | 967288.0 |
| Jul 24, 2026 | 10.63 | 10.90 | 10.47 | 10.76 | 821521.0 |
| Jul 23, 2026 | 10.80 | 10.83 | 10.37 | 10.47 | 1.022M |
| Jul 22, 2026 | 11.32 | 11.37 | 10.86 | 10.88 | 917232.0 |
| Jul 21, 2026 | 11.55 | 11.70 | 11.00 | 11.21 | 1.736M |
| Jul 20, 2026 | 10.91 | 11.25 | 10.77 | 10.98 | 1.337M |
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 | 1.45 |
| Cardinal Health, Inc. | 232.29 |
| Brookdale Senior Living, Inc. | 12.12 |
| Humana, Inc. | 386.43 |
| Pediatrix Medical Group, Inc. | 26.60 |
Price Related Metrics
| PS Ratio | 0.2373 |
| Price to Book Value | 0.5562 |
| Price to Free Cash Flow | 7.840 |
| Earnings Yield | -29.82% |
| Market Cap | 766.72M |
| Operating PE Ratio | 5.231 |