AHCO: AdaptHealth Corp.

As of Wednesday, October 28th, 2026

$ 6.03

+0.18 +3.08%

Open: 5.82
High: 6.08
Low: 5.82
Volume: 1,556,417
Previous Close on Tuesday, October 27th, 2026

$ 5.85

-0.08 -1.35%

Open: 5.94
High: 6.05
Low: 5.69
Volume: 2,665,174

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 5.82 6.08 5.82 6.03 1,556,417 +0.18 +3.08
2026-10-27 5.94 6.05 5.69 5.85 2,665,174 -0.08 -1.35
2026-10-26 6.02 6.07 5.85 5.93 1,746,058 -0.09 -1.50
2026-10-23 6.13 6.15 5.96 6.02 1,640,254 -0.15 -2.43
2026-10-22 6.12 6.23 6.00 6.17 2,181,360 +0.07 +1.15
2026-10-21 6.11 6.20 6.02 6.10 1,345,029 0.00 0.00
2026-10-20 5.94 6.12 5.88 6.10 2,243,023 +0.20 +3.39
2026-10-19 6.00 6.07 5.70 5.90 3,430,833 -0.12 -1.99
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.23
On 2026-10-22		 5.69
On 2026-10-27		 -0.07 -1.15 6.23
On 2026-10-22		 5.69
On 2026-10-27		 -8.67 6.00
10D 6.45
On 2026-10-16		 5.69
On 2026-10-27		 -0.22 -3.52 6.45
On 2026-10-16		 5.69
On 2026-10-27		 -11.86 6.05
20D 6.45
On 2026-10-16		 5.50
On 2026-10-01		 0.39 6.91 6.45
On 2026-10-16		 5.69
On 2026-10-27		 -11.86 6.00
WTD 6.08
On 2026-10-28		 5.69
On 2026-10-27		 0.01 0.17 6.07
On 2026-10-26		 5.69
On 2026-10-27		 -6.34 5.94
MTD 6.45
On 2026-10-16		 5.50
On 2026-10-01		 0.39 6.91 6.45
On 2026-10-16		 5.69
On 2026-10-27		 -11.86 6.00
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
XCI

NYSE Arca Computer Technology Index

18,762.39 +82.40 +0.44
CIEN

Ciena Corporation

351.95 +0.80 +0.23 2,709,733
IT

Gartner Inc.

219.16 -1.77 -0.80 818,362
ACMR

ACM Research Inc.

52.55 -0.09 -0.17 1,352,332
AHCO

AdaptHealth Corp.

6.03 +0.18 +3.08 1,556,417