AHCO: AdaptHealth Corp.

As of Monday, February 9th, 2026

$ 10.65

-- 0 0%

Open: 10.65
High: 10.65
Low: 10.65
Volume: N/A
Previous Close on Friday, February 6th, 2026

$ 10.65

+0.16 +1.53%

Open: 10.37
High: 10.77
Low: 10.33
Volume: 1,042,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 10.37 10.77 10.33 10.65 1,042,950 +0.16 +1.53
2026-02-05 10.08 10.74 10.08 10.49 1,374,584 +0.46 +4.59
2026-02-04 10.05 10.23 9.86 10.03 893,232 +0.07 +0.70
2026-02-03 10.10 10.25 9.83 9.96 72,154 -0.14 -1.39
2026-02-02 10.07 10.26 9.99 10.10 883,397 +0.05 +0.50
2026-01-30 9.75 10.12 9.75 10.05 956,946 +0.26 +2.66
2026-01-29 9.66 9.85 9.46 9.79 748,697 +0.17 +1.77
2026-01-28 10.08 10.08 9.55 9.62 949,802 -0.44 -4.37
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 10.77
On 2026-02-06		 9.83
On 2026-02-03		 0.60 5.97 10.26
On 2026-02-02		 9.83
On 2026-02-03		 -4.24 10.25
10D 10.77
On 2026-02-06		 9.46
On 2026-01-29		 0.56 5.55 10.36
On 2026-01-26		 9.46
On 2026-01-29		 -8.69 10.10
20D 10.92
On 2026-01-16		 9.46
On 2026-01-29		 0.03 0.28 10.92
On 2026-01-16		 9.46
On 2026-01-29		 -13.37 10.30
WTD 10.77
On 2026-02-06		 9.83
On 2026-02-03		 0.60 5.97 10.26
On 2026-02-02		 9.83
On 2026-02-03		 -4.24 10.25
MTD 10.77
On 2026-02-06		 9.83
On 2026-02-03		 0.60 5.97 10.26
On 2026-02-02		 9.83
On 2026-02-03		 -4.24 10.25
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 0.00 0.00 3,389
KO

The Coca-Cola Company

79.03 0.00 0.00 14,766
PFE

Pfizer Inc.

27.22 0.00 0.00 29,554
VZ

Verizon Communications Inc.

46.31 0.00 0.00 23,898
VIX

CBOE Volatility Index

18.62 +0.86 +4.84
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 0.00 0.00
DJTA

Dow Jones Transportation Average

19,892.36 0.00 0.00
SPX

S&P 500 Index

6,932.30 0.00 0.00
OEX

S&P 100 Index

3,417.30 0.00 0.00
NDX

NASDAQ 100 Index

25,075.77 0.00 0.00
NYA

NYSE Composite Index

23,252.81 0.00 0.00
XAX

NYSE AMEX Composite Index

8,287.64 0.00 0.00
RUI

RUSSELL 1000 Index

3,783.18 0.00 0.00
RUT

Russell 2000 Index

2,670.34 0.00 0.00
RUA

Russell 3000 Index

3,945.70 0.00 0.00
VIX

CBOE Volatility Index

18.62 +0.86 +4.84
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

10.65 0.00 0.00