price
AH
NASDAQ · AHCO
AdaptHealth Corp.
Healthcare · Medical - Devices
$5.93
Down-$0.10 (-1.66%)
Updated Oct 30, 2026, 1:10 PM
SID Score
4.7/10
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
- 2.08M
- Avg. volume
- 1.09M
Price performance · AHCO
AHCO price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 29, 2026
AHCO closed at $5.93 after 21 trading sessions, up 4.40% for the selected period.
- Last close
- $5.93
- Period change
- +4.40%
- Period low
- $5.60
- Period high
- $6.39
Daily close
View OHLC price history
| 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 |
Latest AHCO news
The latest Smart Investors Daily articles mentioning AHCO.
Stock researchMarket Activity · Short Interest
Company
Market Activity
Research & News
Loading stock research…