AHCO: AdaptHealth Corp.

As of Tuesday, October 28th, 2025

$ 9.47

+0.06 +0.64%

Open: 9.42
High: 9.56
Low: 9.27
Volume: 876,473
Previous Close on Monday, October 27th, 2025

$ 9.41

+0.04 +0.43%

Open: 9.40
High: 9.50
Low: 9.34
Volume: 642,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 9.42 9.56 9.27 9.47 876,473 +0.06 +0.64
2025-10-27 9.40 9.50 9.34 9.41 642,872 +0.04 +0.43
2025-10-24 9.36 9.44 9.29 9.37 705,406 +0.14 +1.52
2025-10-23 9.44 9.51 9.20 9.23 755,180 -0.21 -2.22
2025-10-22 9.67 9.67 9.38 9.44 620,264 -0.19 -1.97
2025-10-21 9.47 9.71 9.42 9.63 987,115 +0.16 +1.69
2025-10-20 9.19 9.59 9.15 9.47 909,862 +0.33 +3.61
2025-10-17 9.10 9.22 8.99 9.14 670,110 +0.01 +0.11
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 9.67
On 2025-10-22		 9.20
On 2025-10-23		 -0.16 -1.66 9.67
On 2025-10-22		 9.20
On 2025-10-23		 -4.86 9.38
10D 9.71
On 2025-10-21		 8.99
On 2025-10-17		 0.43 4.76 9.71
On 2025-10-21		 9.20
On 2025-10-23		 -5.20 9.35
20D 9.71
On 2025-10-21		 8.62
On 2025-10-14		 0.52 5.81 9.65
On 2025-10-03		 8.62
On 2025-10-14		 -10.67 9.17
WTD 9.56
On 2025-10-28		 9.27
On 2025-10-28		 0.10 1.07 9.50
On 2025-10-27		 9.50
On 2025-10-27		 0.00 9.44
MTD 9.71
On 2025-10-21		 8.62
On 2025-10-14		 0.52 5.81 9.65
On 2025-10-03		 8.62
On 2025-10-14		 -10.67 9.17
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

7.71 +0.01 +0.13 1,094,415
VOO

Vanguard S&P 500 ETF

631.69 +1.69 +0.27 5,601,068
SMG

The Scotts Miracle-Gro Company

56.02 +0.96 +1.74 492,467
BRO

Brown & Brown Inc.

82.38 -5.38 -6.13 7,393,392
AHCO

AdaptHealth Corp.

9.47 +0.06 +0.64 876,473