NASDAQ · AHCO

AdaptHealth Corp.

Healthcare · Medical - Devices

$5.93

Down-$0.10 (-1.66%)

Updated Oct 30, 2026, 12:31 PM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · AHCO

AHCO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 29, 2026

Daily close

View OHLC price history

AHCO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 29, 2026	$6.12	$6.17	$5.905	$5.93	2.08M
Oct 28, 2026	$5.82	$6.075	$5.82	$6.03	1.56M
Oct 27, 2026	$5.94	$6.05	$5.685	$5.85	2.67M
Oct 26, 2026	$6.02	$6.07	$5.845	$5.93	1.75M
Oct 23, 2026	$6.13	$6.15	$5.96	$6.02	1.64M
Oct 22, 2026	$6.12	$6.225	$6.00	$6.17	2.18M
Oct 21, 2026	$6.11	$6.20	$6.0249	$6.10	1.35M
Oct 20, 2026	$5.94	$6.115	$5.88	$6.10	2.24M
Oct 19, 2026	$6.00	$6.07	$5.70	$5.88	3.43M
Oct 16, 2026	$6.43	$6.45	$6.00	$6.02	2.09M
Oct 15, 2026	$6.25	$6.41	$6.1656	$6.39	1.61M
Oct 14, 2026	$6.32	$6.38	$6.20	$6.25	1.82M
Oct 13, 2026	$6.20	$6.42	$6.18	$6.33	2.16M
Oct 12, 2026	$6.07	$6.18	$6.03	$6.14	1.53M
Oct 9, 2026	$6.10	$6.105	$5.965	$6.06	1.46M
Oct 8, 2026	$5.85	$6.11	$5.82	$6.065	3.04M
Oct 7, 2026	$5.77	$6.055	$5.68	$5.88	2.88M
Oct 6, 2026	$5.76	$5.89	$5.72	$5.77	2.53M
Oct 5, 2026	$5.52	$5.83	$5.51	$5.74	3.26M
Oct 2, 2026	$5.73	$5.80	$5.60	$5.60	1.73M
Oct 1, 2026	$5.65	$5.73	$5.50	$5.68	2.03M