AHCO: AdaptHealth Corp.

As of Friday, December 12th, 2025

$ 10.40

+0.15 +1.46%

Open: 10.24
High: 10.46
Low: 10.13
Volume: 818,343
Previous Close on Thursday, December 11th, 2025

$ 10.25

-0.04 -0.39%

Open: 10.27
High: 10.56
Low: 10.21
Volume: 1,265,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 10.24 10.46 10.13 10.40 818,343 +0.15 +1.46
2025-12-11 10.27 10.56 10.21 10.25 1,265,802 -0.04 -0.39
2025-12-10 9.79 10.47 9.68 10.29 2,914,061 +0.80 +8.43
2025-12-09 9.38 9.57 9.36 9.49 659,975 +0.10 +1.06
2025-12-08 9.48 9.57 9.27 9.39 91,627 -0.03 -0.32
2025-12-05 9.32 9.56 9.28 9.42 506,628 +0.04 +0.43
2025-12-04 9.27 9.54 9.27 9.38 961,131 +0.04 +0.43
2025-12-03 9.43 9.60 9.32 9.34 966,407 -0.09 -0.95
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 10.56
On 2025-12-11		 9.27
On 2025-12-08		 0.98 10.40 10.56
On 2025-12-11		 10.13
On 2025-12-12		 -4.07 9.96
10D 10.56
On 2025-12-11		 9.27
On 2025-12-04		 0.74 7.66 9.84
On 2025-12-02		 9.27
On 2025-12-04		 -5.79 9.71
20D 10.56
On 2025-12-11		 8.99
On 2025-11-19		 1.07 11.47 10.21
On 2025-11-25		 9.27
On 2025-12-04		 -9.21 9.57
WTD 10.56
On 2025-12-11		 9.27
On 2025-12-08		 0.98 10.40 10.56
On 2025-12-11		 10.13
On 2025-12-12		 -4.07 9.96
MTD 10.56
On 2025-12-11		 9.27
On 2025-12-04		 0.74 7.66 9.84
On 2025-12-02		 9.27
On 2025-12-04		 -5.79 9.71
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

213.65 +2.47 +1.17 1,013,187
PTC

PTC Inc.

176.00 -2.00 -1.12 1,169,873
WMB

The Williams Companies, Inc.

59.74 -1.18 -1.94 6,742,296
RF

Regions Financial Corporation

27.60 -0.24 -0.86 8,632,084
AHCO

AdaptHealth Corp.

10.40 +0.15 +1.46 818,343