AHCO: AdaptHealth Corp.

As of Friday, September 11th, 2026

$ 6.06

+0.21 +3.59%

Open: 5.95
High: 6.10
Low: 5.87
Volume: 1,957,084
Previous Close on Thursday, September 10th, 2026

$ 5.85

+0.15 +2.63%

Open: 5.75
High: 5.91
Low: 5.71
Volume: 3,225,863

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 5.95 6.10 5.87 6.06 1,957,084 +0.21 +3.59
2026-09-10 5.75 5.91 5.71 5.85 3,225,863 +0.15 +2.63
2026-09-09 5.92 5.99 5.61 5.70 3,573,288 -0.49 -7.92
2026-09-08 6.48 6.52 6.11 6.19 2,893,544 -0.30 -4.62
2026-09-04 6.32 6.52 6.24 6.49 2,579,176 +0.07 +1.09
2026-09-03 6.12 6.46 6.03 6.42 3,200,062 +0.38 +6.29
2026-09-02 5.60 6.14 5.56 6.04 3,663,270 +0.53 +9.62
2026-09-01 5.58 5.70 5.46 5.51 2,354,690 -0.08 -1.43
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 6.52
On 2026-09-04		 5.61
On 2026-09-09		 -0.36 -5.61 6.52
On 2026-09-04		 5.61
On 2026-09-09		 -14.03 6.06
10D 6.52
On 2026-09-04		 5.46
On 2026-09-01		 0.26 4.48 6.52
On 2026-09-04		 5.61
On 2026-09-09		 -14.03 5.96
20D 6.52
On 2026-09-04		 5.32
On 2026-08-20		 0.36 6.32 6.52
On 2026-09-04		 5.61
On 2026-09-09		 -14.03 5.82
WTD 6.52
On 2026-09-08		 5.61
On 2026-09-09		 -0.43 -6.63 6.52
On 2026-09-08		 5.61
On 2026-09-09		 -14.03 5.95
MTD 6.52
On 2026-09-04		 5.46
On 2026-09-01		 0.47 8.41 6.52
On 2026-09-04		 5.61
On 2026-09-09		 -14.03 6.03
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

6.06 +0.21 +3.59 1,957,084