AHCO - AdaptHealth Corp.
11.2
-0.210 -1.875%
Share volume: 772,588
Last Updated: 03-27-2026
Healthcare/Services – Health:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$11.41
-0.21
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $11.34 | $11.34 | $11.37 | $11.37 | $11.08 | $11.08 | $11.20 | $11.20 | 772,588 | $765,585.00 |
| 03-26-2026 | $11.30 | $11.30 | $11.63 | $11.63 | $11.25 | $11.25 | $11.41 | $11.41 | 978,414 | $978,414.00 |
| 03-25-2026 | $11.54 | $11.54 | $11.75 | $11.75 | $11.27 | $11.27 | $11.39 | $11.39 | 1,532,142 | $1,532,142.00 |
| 03-24-2026 | $10.46 | $10.46 | $11.69 | $11.69 | $10.41 | $10.41 | $11.48 | $11.48 | 2,812,148 | $2,812,148.00 |
| 03-23-2026 | $10.11 | $10.11 | $10.63 | $10.63 | $10.01 | $10.01 | $10.37 | $10.37 | 1,598,282 | $1,598,282.00 |
| 03-20-2026 | $10.07 | $10.07 | $10.07 | $10.07 | $9.81 | $9.81 | $9.91 | $9.91 | 2,888,668 | $2,888,668.00 |
| 03-19-2026 | $10.45 | $10.45 | $10.66 | $10.66 | $9.87 | $9.87 | $10.08 | $10.08 | 945,961 | $945,961.00 |
| 03-18-2026 | $10.37 | $10.37 | $10.71 | $10.71 | $10.22 | $10.22 | $10.47 | $10.47 | 1,256,977 | $1,256,977.00 |
| 03-17-2026 | $10.44 | $10.44 | $10.80 | $10.80 | $10.43 | $10.43 | $10.45 | $10.45 | 1,010,357 | $1,010,357.00 |
| 03-16-2026 | $10.64 | $10.64 | $10.88 | $10.88 | $10.40 | $10.40 | $10.42 | $10.42 | 1,169,952 | $1,169,952.00 |