AHCO: AdaptHealth Corp.

As of Tuesday, April 28th, 2026

$ 13.38

+0.30 +2.29%

Open: 13.09
High: 13.39
Low: 13.09
Volume: 98,409
Previous Close on Monday, April 27th, 2026

$ 13.08

+0.28 +2.19%

Open: 12.80
High: 13.30
Low: 12.80
Volume: 1,274,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 13.09 13.39 13.09 13.38 984,087 +0.30 +2.29
2026-04-27 12.80 13.30 12.80 13.08 1,274,057 +0.28 +2.19
2026-04-24 12.65 12.94 12.57 12.80 987,688 +0.07 +0.55
2026-04-23 12.74 12.80 12.56 12.73 1,145,411 +0.02 +0.16
2026-04-22 12.22 12.76 12.19 12.71 1,533,621 +0.56 +4.61
2026-04-21 12.71 12.75 12.11 12.15 1,467,858 -0.52 -4.10
2026-04-20 12.60 12.86 12.54 12.67 1,030,807 +0.01 +0.08
2026-04-17 12.66 12.85 12.56 12.66 1,346,330 +0.08 +0.64
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 13.39
On 2026-04-28		 12.19
On 2026-04-22		 1.23 10.12 12.76
On 2026-04-22		 12.76
On 2026-04-22		 0.00 12.94
10D 13.39
On 2026-04-28		 12.11
On 2026-04-21		 0.61 4.78 12.87
On 2026-04-15		 12.11
On 2026-04-21		 -5.91 12.74
20D 13.39
On 2026-04-28		 11.46
On 2026-03-31		 2.09 18.51 12.87
On 2026-04-15		 12.11
On 2026-04-21		 -5.91 12.44
WTD 13.39
On 2026-04-28		 12.80
On 2026-04-27		 0.58 4.53 13.30
On 2026-04-27		 13.30
On 2026-04-27		 0.00 13.23
MTD 13.39
On 2026-04-28		 11.62
On 2026-04-01		 1.48 12.44 12.87
On 2026-04-15		 12.11
On 2026-04-21		 -5.91 12.47
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

13.38 +0.30 +2.29 98,409