price
AH
NASDAQ · AHCO
AdaptHealth Corp.
Healthcare · Medical - Devices
$5.82
Up+$0.23 (+3.95%)
Updated Sep 16, 2026, 4:22 PM
SID Score
4.5/10
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
- 3.51M
- Avg. volume
- 1.09M
Price performance
AHCO price history
1M range · 20 trading sessions · Daily adjusted prices
AHCO closed at $5.82 after 20 trading sessions, up 0.00% for the selected period.
- Last close
- $5.82
- Period change
- +0.00%
- Period low
- $5.39
- Period high
- $6.49
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | $5.80 | $5.885 | $5.77 | $5.79 | 1.76M |
| Aug 27, 2026 | $5.66 | $5.835 | $5.53 | $5.80 | 2.25M |
| Aug 26, 2026 | $5.47 | $5.685 | $5.39 | $5.67 | 2.26M |
| Aug 25, 2026 | $5.62 | $5.67 | $5.45 | $5.48 | 4.08M |
| Aug 24, 2026 | $5.63 | $5.66 | $5.555 | $5.63 | 1.74M |
| Aug 21, 2026 | $5.41 | $5.64 | $5.36 | $5.63 | 1.92M |
| Aug 20, 2026 | $5.61 | $5.695 | $5.32 | $5.39 | 2.69M |
| Aug 19, 2026 | $5.88 | $5.94 | $5.63 | $5.66 | 2.66M |
| Aug 18, 2026 | $5.80 | $5.95 | $5.72 | $5.82 | 3.16M |
Latest AHCO news
The latest Smart Investors Daily articles mentioning AHCO.
Stock researchMarket Activity · Sentiment
Loading stock research…