NASDAQ:AHCO

Adapthealth Stock Price (Quote)

etoro logo Buy AHCO
*Your capital is at risk
$9.72
+0.0700 (+0.725%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $9.52 $13.43 Wednesday, 3rd Jun 2026 AHCO stock ended at $9.72. This is 0.725% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 2.47% from a day low at $9.52 to a day high of $9.75.
90 days $9.10 $13.43
52 weeks $8.06 $13.43

Historical AdaptHealth Corp. prices

Date Open High Low Close Volume
Jun 03, 2026 $9.64 $9.75 $9.52 $9.72 1 484 922
Jun 02, 2026 $9.90 $9.98 $9.60 $9.65 1 742 785
Jun 01, 2026 $10.09 $10.15 $9.72 $9.93 1 897 655
May 29, 2026 $10.35 $10.39 $10.07 $10.13 1 247 865
May 28, 2026 $10.26 $10.39 $10.05 $10.35 1 503 685
May 27, 2026 $10.39 $10.50 $10.25 $10.36 670 808
May 26, 2026 $10.40 $10.53 $10.24 $10.36 584 048
May 22, 2026 $10.53 $10.57 $10.45 $10.45 688 061
May 21, 2026 $10.23 $10.57 $10.11 $10.53 731 500
May 20, 2026 $10.35 $10.57 $10.18 $10.48 1 101 571
May 19, 2026 $10.55 $10.72 $10.26 $10.35 1 359 466
May 18, 2026 $10.82 $11.03 $10.66 $10.72 1 310 890
May 15, 2026 $10.78 $10.78 $10.56 $10.66 1 130 695
May 14, 2026 $10.73 $10.95 $10.66 $10.74 1 170 439
May 13, 2026 $11.20 $11.20 $10.77 $10.81 1 783 070
May 12, 2026 $11.26 $11.49 $10.95 $11.25 1 869 436
May 11, 2026 $11.49 $11.64 $11.17 $11.24 1 807 069
May 08, 2026 $11.75 $11.91 $11.24 $11.30 1 455 656
May 07, 2026 $11.48 $11.92 $11.37 $11.73 1 892 805
May 06, 2026 $11.82 $12.22 $11.36 $11.42 2 346 006
May 05, 2026 $10.84 $12.13 $10.80 $11.75 4 416 660
May 04, 2026 $13.16 $13.43 $13.00 $13.04 1 424 892
May 01, 2026 $13.13 $13.30 $13.02 $13.17 1 128 375
Apr 30, 2026 $12.97 $13.18 $12.85 $13.11 640 436
Apr 29, 2026 $13.40 $13.40 $12.97 $13.08 803 141

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AHCO stock historical prices to predict future price movements?
Trend Analysis: Examine the AHCO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AHCO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ADAPTHEALTH CORP.
AdaptHealth
AdaptHealth Corp., together with its subsidiaries, provides home medical equipment (HME), medical supplies, and home and related services in the United States. The company provides sleep therapy equipment, supplies, and related services, such as CPAP and bi-PAP services to individuals suffering from obstructive sleep apnea; medical devices and supplies, including continuous glucose monitors and insulin pumps to patients for the treatment of diabe...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE