AHCO: AdaptHealth Corp.

As of Tuesday, January 27th, 2026

$ 10.06

-0.17 -1.66%

Open: 10.08
High: 10.19
Low: 10.02
Volume: 850,424
Previous Close on Monday, January 26th, 2026

$ 10.23

+0.14 +1.39%

Open: 10.09
High: 10.36
Low: 9.92
Volume: 823,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 10.08 10.19 10.02 10.06 850,419 -0.17 -1.66
2026-01-26 10.09 10.36 9.92 10.23 823,982 +0.14 +1.39
2026-01-23 10.44 10.44 9.88 10.09 709,977 -0.41 -3.90
2026-01-22 10.59 10.87 10.48 10.50 1,004,621 -0.02 -0.19
2026-01-21 10.43 10.64 10.34 10.52 858,583 +0.12 +1.15
2026-01-20 10.47 10.60 10.32 10.40 798,462 -0.21 -1.98
2026-01-16 10.70 10.92 10.51 10.61 703,004 -0.03 -0.28
2026-01-15 10.55 10.85 10.40 10.64 726,827 +0.10 +0.95
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

96.15 +0.01 +0.01 1,454,907
AJG

Arthur J. Gallagher & Co.

242.33 -13.08 -5.12 3,354,473
FNDX

Schwab Fundamental U.S. Large Company Index ETF

28.27 -0.01 -0.04 4,761,915
ERX

Direxion Daily Energy Bull 3X ETF

68.32 +1.15 +1.71 183,696
AHCO

AdaptHealth Corp.

10.06 -0.17 -1.66 850,424