Free Trial

AdaptHealth (AHCO) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free AHCO Stock Alerts
$9.67
+0.48 (+5.22%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AdaptHealth Stock Price Performance

5 Day
Performance
-8.77%
1 Month
Performance
-3.78%
3 Month
Performance
+30.32%
6 Month
Performance
+40.55%
Year-To-Date
Performance
+32.65%
1 Year
Performance
-4.16%
Receive AHCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AdaptHealth and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

AHCO Stock Chart for Saturday, May, 11, 2024

AHCO Chart by TradingView

AdaptHealth Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$9.19$9.67
+5.22%		$9.69$9.171.42 million shs$1.29 billion
05/09/2024$9.69$9.19
-5.16%		$9.69$8.991.47 million shs$1.29 billion
05/08/2024$9.76$9.69
-0.72%		$9.97$9.361.74 million shs$1.29 billion
05/07/2024$10.60$9.76
-7.92%		$10.12$9.003.34 million shs$1.30 billion
05/06/2024$10.26$10.60
+3.31%		$10.71$10.361.36 million shs$1.41 billion
05/03/2024$10.35$10.26
-0.87%		$10.58$9.891.81 million shs$1.36 billion
05/02/2024$10.06$10.35
+2.88%		$10.44$10.161.03 million shs$1.38 billion
05/01/2024$9.85$10.06
+2.13%		$10.43$9.74738,740 shs$1.34 billion
04/30/2024$10.13$9.85
-2.76%		$10.16$9.84843,997 shs$1.31 billion
04/29/2024$9.96$10.13
+1.71%		$10.31$9.92986,267 shs$1.35 billion
04/26/2024$9.58$9.96
+3.97%		$9.96$9.591.05 million shs$1.32 billion
04/25/2024$9.78$9.58
-2.04%		$9.80$9.51469,020 shs$1.27 billion
04/24/2024$9.81$9.78
-0.31%		$9.90$9.67522,986 shs$1.30 billion
04/23/2024$9.60$9.81
+2.19%		$10.18$9.34970,304 shs$1.30 billion
04/22/2024$9.34$9.60
+2.78%		$9.70$9.27793,590 shs$1.28 billion
04/19/2024$9.36$9.34
-0.21%		$9.68$9.201.11 million shs$1.24 billion
04/18/2024$9.43$9.36
-0.74%		$9.81$9.21924,477 shs$1.24 billion
04/17/2024$9.61$9.43
-1.87%		$9.87$9.091.54 million shs$1.25 billion
04/16/2024$9.88$9.61
-2.73%		$9.90$9.59813,906 shs$1.28 billion
04/15/2024$9.84$9.88
+0.41%		$10.04$9.65763,833 shs$1.31 billion
04/12/2024$10.05$9.84
-2.09%		$10.14$9.68662,725 shs$1.31 billion
04/11/2024$9.89$10.05
+1.62%		$10.07$9.77792,050 shs$1.34 billion
04/10/2024$10.40$9.89
-4.90%		$10.01$9.581.15 million shs$1.31 billion
04/09/2024$10.40$10.40$10.60$10.28784,459 shs$1.38 billion
04/08/2024$10.47$10.40
-0.67%		$10.72$10.32642,246 shs$1.38 billion
04/05/2024$10.44$10.47
+0.29%		$10.60$10.161.05 million shs$1.39 billion
04/04/2024$10.93$10.44
-4.48%		$11.07$10.35796,331 shs$1.39 billion
04/03/2024$10.79$10.93
+1.30%		$11.07$10.65751,534 shs$1.45 billion
04/02/2024$11.20$10.79
-3.66%		$11.08$10.65899,858 shs$1.43 billion
04/01/2024$11.51$11.20
-2.69%		$11.73$11.181.01 million shs$1.49 billion
03/29/2024$11.51$11.51$11.73$11.37927,954 shs$1.53 billion
03/28/2024$11.36$11.51
+1.32%		$11.73$11.37927,952 shs$1.53 billion
03/27/2024$11.28$11.36
+0.71%		$11.67$11.19867,161 shs$1.51 billion
03/26/2024$11.29$11.28
-0.09%		$11.50$11.26756,386 shs$1.50 billion
03/25/2024$11.05$11.29
+2.17%		$11.46$11.08622,447 shs$1.50 billion
03/22/2024$11.08$11.05
-0.27%		$11.28$11.01759,592 shs$1.47 billion
03/21/2024$10.92$11.08
+1.47%		$11.22$10.921.21 million shs$1.47 billion
03/20/2024$10.50$10.92
+4.00%		$11.12$10.31923,881 shs$1.45 billion
03/19/2024$9.96$10.50
+5.42%		$10.57$9.91987,099 shs$1.40 billion
03/18/2024$10.28$9.96
-3.11%		$10.36$9.79765,024 shs$1.32 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/15/2024$10.15$10.28
+1.28%		$10.45$10.071.85 million shs$1.37 billion
03/14/2024$10.36$10.15
-2.03%		$10.57$10.071.37 million shs$1.35 billion
03/13/2024$10.83$10.36
-4.34%		$10.84$10.25752,980 shs$1.38 billion
03/12/2024$10.84$10.83
-0.09%		$10.95$10.69734,956 shs$1.44 billion
03/11/2024$10.85$10.84
-0.09%		$11.29$10.78798,168 shs$1.44 billion
03/08/2024$10.96$10.85
-1.00%		$11.43$10.841.31 million shs$1.44 billion
03/07/2024$10.48$10.96
+4.58%		$11.16$10.361.70 million shs$1.49 billion
03/06/2024$10.37$10.48
+1.06%		$10.58$10.29853,915 shs$1.43 billion
03/05/2024$10.58$10.37
-1.98%		$10.62$10.29788,290 shs$1.41 billion
03/04/2024$10.52$10.58
+0.57%		$10.66$10.241.07 million shs$1.44 billion
03/01/2024$10.23$10.52
+2.83%		$10.90$10.311.60 million shs$1.43 billion
02/29/2024$10.27$10.23
-0.39%		$10.68$9.961.70 million shs$1.40 billion
02/28/2024$10.00$10.27
+2.70%		$10.60$9.893.51 million shs$1.40 billion
02/27/2024$7.63$10.00
+31.06%		$10.17$8.695.64 million shs$1.36 billion
02/26/2024$7.49$7.63
+1.87%		$7.83$7.251.18 million shs$1.04 billion
02/23/2024$7.52$7.49
-0.40%		$7.67$7.38717,474 shs$1.02 billion
02/22/2024$7.10$7.52
+5.92%		$7.57$7.161.19 million shs$1.03 billion
02/21/2024$7.24$7.10
-1.93%		$7.25$7.02631,765 shs$968.37 million
02/20/2024$7.49$7.24
-3.34%		$7.52$7.141.05 million shs$987.46 million
02/19/2024$7.49$7.49$7.54$7.311.09 million shs$1.02 billion
02/16/2024$7.62$7.49
-1.71%		$7.54$7.311.09 million shs$1.02 billion
02/15/2024$7.34$7.62
+3.81%		$7.66$7.361.88 million shs$1.04 billion
02/14/2024$7.22$7.34
+1.66%		$7.41$7.24735,611 shs$1.00 billion
02/13/2024$7.60$7.22
-5.00%		$7.50$7.14979,054 shs$984.74 million
02/12/2024$7.42$7.60
+2.43%		$7.70$7.402.30 million shs$1.04 billion

Related Companies:
This page (NASDAQ:AHCO) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Obama’s Forever Term [exposed]
Porter & Company
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics