AHCO: AdaptHealth Corp.

As of Friday, March 13th, 2026

$ 10.60

+0.85 +8.67%

Open: 10.25
High: 10.62
Low: 10.10
Volume: 1,985,671
Previous Close on Thursday, March 12th, 2026

$ 9.75

-- 0 0%

Open: 9.60
High: 9.84
Low: 9.55
Volume: 2,028,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 10.25 10.62 10.10 10.60 1,985,671 +0.85 +8.67
2026-03-12 9.60 9.84 9.55 9.75 2,028,117 0.00 0.00
2026-03-11 9.69 9.81 9.63 9.75 1,637,714 +0.05 +0.52
2026-03-10 9.80 9.98 9.58 9.70 2,680,864 +0.03 +0.31
2026-03-09 9.34 9.72 9.10 9.67 2,393,752 +0.18 +1.90
2026-03-06 9.41 9.62 9.24 9.49 1,299,654 -0.11 -1.15
2026-03-05 9.51 9.71 9.31 9.60 2,038,525 -0.07 -0.72
2026-03-04 9.61 9.81 9.50 9.67 1,018,492 +0.27 +2.87
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 10.62
On 2026-03-13		 9.10
On 2026-03-09		 1.11 11.64 9.98
On 2026-03-10		 9.55
On 2026-03-12		 -4.31 9.89
10D 10.62
On 2026-03-13		 9.04
On 2026-03-03		 1.45 15.79 9.81
On 2026-03-04		 9.10
On 2026-03-09		 -7.24 9.73
20D 10.62
On 2026-03-13		 8.51
On 2026-02-24		 0.51 5.00 10.49
On 2026-02-18		 8.51
On 2026-02-24		 -18.92 9.76
WTD 10.62
On 2026-03-13		 9.10
On 2026-03-09		 1.11 11.64 9.98
On 2026-03-10		 9.55
On 2026-03-12		 -4.31 9.89
MTD 10.62
On 2026-03-13		 9.04
On 2026-03-03		 1.45 15.79 9.81
On 2026-03-04		 9.10
On 2026-03-09		 -7.24 9.73
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

10.60 +0.85 +8.67 1,985,671