AdaptHealth Corp. (AHCO)
NASDAQ: AHCO
· Real-Time Price · USD
8.52
0.01 (0.12%)
At close: May 01, 2025, 3:59 PM
8.50
-0.18%
After-hours: May 01, 2025, 05:48 PM EDT
AdaptHealth Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 8.22 | 8.22 | 8.60 | 8.60 | 8.12 | 8.12 | 8.51 | 8.51 | n/a | 1,794,601 |
| Apr 29, 2025 | 8.14 | 8.14 | 8.51 | 8.51 | 7.91 | 7.91 | 8.37 | 8.37 | -1.65% | 1,399,711 |
| Apr 28, 2025 | 8.41 | 8.41 | 8.56 | 8.56 | 7.94 | 7.94 | 8.16 | 8.16 | -2.51% | 1,633,300 |
| Apr 25, 2025 | 8.06 | 8.06 | 8.44 | 8.44 | 7.94 | 7.94 | 8.41 | 8.41 | 3.06% | 1,656,400 |
| Apr 24, 2025 | 7.73 | 7.73 | 8.17 | 8.17 | 7.58 | 7.58 | 8.03 | 8.03 | -4.52% | 2,411,100 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.