AHCO - AdaptHealth Corp.
8.575
0.200 2.332%
Share volume: 942,001
Last Updated: 05-09-2025
Healthcare/Services – Health:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$8.38
0.20
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $8.40 | $8.40 | $8.58 | $8.58 | $8.33 | $8.33 | $8.58 | $8.58 | 942,001 | $942,001.00 |
| 05-08-2025 | $8.28 | $8.28 | $8.75 | $8.75 | $8.28 | $8.28 | $8.38 | $8.38 | 2,040,257 | $2,040,257.00 |
| 05-07-2025 | $8.80 | $8.80 | $8.93 | $8.93 | $7.95 | $7.95 | $8.24 | $8.24 | 2,787,850 | $2,787,850.00 |
| 05-06-2025 | $8.91 | $8.91 | $9.15 | $9.15 | $8.75 | $8.75 | $8.85 | $8.85 | 2,490,891 | $2,490,891.00 |
| 05-05-2025 | $8.80 | $8.80 | $8.94 | $8.94 | $8.66 | $8.66 | $8.70 | $8.70 | 4,422,465 | $4,422,465.00 |
| 05-02-2025 | $8.57 | $8.57 | $8.91 | $8.91 | $8.56 | $8.56 | $8.78 | $8.78 | 1,737,893 | $1,737,893.00 |
| 05-01-2025 | $8.52 | $8.52 | $8.67 | $8.67 | $8.32 | $8.32 | $8.50 | $8.50 | 2,442,101 | $2,442,101.00 |
| 04-30-2025 | $8.22 | $8.22 | $8.60 | $8.60 | $8.12 | $8.12 | $8.51 | $8.51 | 1,794,697 | $1,794,697.00 |
| 04-29-2025 | $8.14 | $8.14 | $8.51 | $8.51 | $7.91 | $7.91 | $8.37 | $8.37 | 1,399,711 | $1,399,711.00 |
| 04-28-2025 | $8.41 | $8.41 | $8.56 | $8.56 | $7.94 | $7.94 | $8.16 | $8.16 | 1,633,264 | $1,633,264.00 |
