price
AH
NASDAQ · AHCO
AdaptHealth Corp.
Healthcare · Medical - Devices
$5.64
Up+$0.07 (+1.26%)
Updated Sep 27, 2026, 7:20 PM
SID Score
4.1/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.24B
- P/E ratio
- -17.01
- Dividend yield
- 0.00%
- 52-week range
- $5.21 – $13.43
- Volume
- 1.35M
- Avg. volume
- 1.09M
Price performance
AHCO price history
1M range · 19 trading sessions · Daily adjusted prices
AHCO closed at $5.64 after 19 trading sessions, up 0.89% for the selected period.
- Last close
- $5.64
- Period change
- +0.89%
- Period low
- $5.51
- Period high
- $6.49
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2026 | $5.58 | $5.665 | $5.52 | $5.64 | 1.35M |
| Sep 24, 2026 | $5.65 | $5.755 | $5.56 | $5.57 | 2.1M |
| Sep 23, 2026 | $5.77 | $5.81 | $5.64 | $5.70 | 1.99M |
| Sep 22, 2026 | $5.79 | $5.89 | $5.715 | $5.77 | 2.76M |
| Sep 21, 2026 | $5.74 | $5.89 | $5.592 | $5.75 | 2.78M |
| Sep 18, 2026 | $5.76 | $5.87 | $5.68 | $5.71 | 4.98M |
| Sep 17, 2026 | $5.97 | $5.97 | $5.645 | $5.76 | 2.46M |
| Sep 16, 2026 | $5.82 | $6.075 | $5.7801 | $5.91 | 2.53M |
| Sep 15, 2026 | $5.87 | $5.872 | $5.72 | $5.82 | 3.51M |
| Sep 14, 2026 | $6.13 | $6.24 | $5.855 | $5.88 | 3.72M |
| Sep 11, 2026 | $5.95 | $6.10 | $5.87 | $6.06 | 2.08M |
| Sep 10, 2026 | $5.75 | $5.91 | $5.71 | $5.85 | 3.23M |
| Sep 9, 2026 | $5.92 | $5.99 | $5.605 | $5.70 | 3.57M |
| Sep 8, 2026 | $6.48 | $6.52 | $6.105 | $6.19 | 2.89M |
| Sep 4, 2026 | $6.32 | $6.52 | $6.2425 | $6.49 | 2.61M |
| Sep 3, 2026 | $6.12 | $6.455 | $6.03 | $6.42 | 3.21M |
| Sep 2, 2026 | $5.60 | $6.14 | $5.56 | $6.04 | 3.67M |
| Sep 1, 2026 | $5.58 | $5.7041 | $5.455 | $5.51 | 2.38M |
| Aug 31, 2026 | $5.83 | $5.83 | $5.545 | $5.59 | 2.62M |
Latest AHCO news
The latest Smart Investors Daily articles mentioning AHCO.
Stock researchCompany · Overview
Loading stock research…