AHCO (AdaptHealth Corp.) Stock Historical Data

As of Wednesday, October 29th, 2025

$ 9.47

-- 0 0%

Open: 9.47
High: 9.47
Low: 9.47
Volume: N/A
Previous Close on Tuesday, October 28th, 2025

$ 9.47

+0.06 +0.64%

Open: 9.42
High: 9.56
Low: 9.27
Volume: 876,473
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.59 -0.21 -0.07 135,431
KO

The Coca-Cola Company

69.54 -0.62 -0.88 830,422
PFE

Pfizer Inc.

24.52 +0.02 +0.08 2,291,497
VZ

Verizon Communications Inc.

40.57 +1.25 +3.18 10,701,271
VIX

CBOE Volatility Index

16.63 +0.21 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,894.03 +187.66 +0.39 90,561,749
DJTA

Dow Jones Transportation Average

15,662.85 +105.43 +0.68 6,396,087
SPX

S&P 500 Index

6,912.78 +21.89 +0.32
OEX

S&P 100 Index

3,489.11 +19.36 +0.56
NDX

NASDAQ 100 Index

26,134.67 +122.52 +0.47
NYA

NYSE Composite Index

21,657.93 -31.63 -0.15
XAX

NYSE AMEX Composite Index

7,066.71 +12.63 +0.18
RUI

RUSSELL 1000 Index

3,769.19 +8.84 +0.24
RUT

Russell 2000 Index

2,498.91 -7.74 -0.31
RUA

Russell 3000 Index

3,920.11 +8.27 +0.21
VIX

CBOE Volatility Index

16.63 +0.21 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.91 +0.06 +0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.60 +0.05 +0.26
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,162.03 +57.65 +0.48
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

9.47 0.00 0.00