price
AH
NASDAQ · AHCO
AdaptHealth Corp.
Healthcare · Medical - Devices
$5.82
Up+$0.01 (+0.17%)
Updated Aug 19, 2026, 8:17 AM
SID Score
3.8/10
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
- 3.16M
- Avg. volume
- 1.09M
Price performance
AHCO price history
1M range · 21 trading sessions · Daily adjusted prices
AHCO closed at $5.82 after 21 trading sessions, down 48.08% for the selected period.
- Last close
- $5.82
- Period change
- -48.08%
- Period low
- $5.22
- Period high
- $11.22
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 18, 2026 | $5.80 | $5.95 | $5.72 | $5.82 | 3.16M |
| Aug 17, 2026 | $5.89 | $5.93 | $5.71 | $5.81 | 2.59M |
| Aug 14, 2026 | $5.70 | $5.905 | $5.69 | $5.81 | 2.35M |
| Aug 13, 2026 | $5.79 | $5.94 | $5.69 | $5.70 | 2.51M |
| Aug 12, 2026 | $5.61 | $5.86 | $5.57 | $5.77 | 4.28M |
| Aug 11, 2026 | $5.40 | $5.83 | $5.375 | $5.65 | 5.3M |
| Aug 10, 2026 | $5.59 | $5.61 | $5.21 | $5.22 | 7.45M |
| Aug 7, 2026 | $6.03 | $6.07 | $5.665 | $5.69 | 5.62M |
| Aug 6, 2026 | $6.44 | $6.46 | $5.89 | $6.045 | 10.71M |
| Aug 5, 2026 | $6.76 | $6.98 | $6.345 | $6.495 | 10M |
| Aug 4, 2026 | $6.675 | $7.03 | $6.14 | $6.71 | 19.05M |
| Aug 3, 2026 | $10.97 | $11.24 | $10.71 | $10.83 | 1.79M |
| Jul 31, 2026 | $10.62 | $10.81 | $10.44 | $10.80 | 745.99K |
| Jul 30, 2026 | $10.64 | $11.11 | $10.60 | $10.68 | 929.59K |
| Jul 29, 2026 | $11.22 | $11.25 | $10.68 | $10.79 | 928.72K |
| Jul 28, 2026 | $11.12 | $11.295 | $11.00 | $11.22 | 771.75K |
| Jul 27, 2026 | $10.662 | $11.13 | $10.662 | $10.96 | 967.29K |
| Jul 24, 2026 | $10.63 | $10.90 | $10.47 | $10.76 | 821.52K |
| Jul 23, 2026 | $10.80 | $10.83 | $10.37 | $10.47 | 1.02M |
| Jul 22, 2026 | $11.32 | $11.37 | $10.86 | $10.88 | 917.23K |
| Jul 21, 2026 | $11.55 | $11.70 | $11.00 | $11.21 | 1.74M |
Latest AHCO news
The latest Smart Investors Daily articles mentioning AHCO.
Stock researchResearch & News · SEC Filings
Loading stock research…