AHCO: AdaptHealth Corp.

As of Thursday, July 17th, 2025

$ 9.13

-- 0 0%

Open: 9.13
High: 9.13
Low: 9.13
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 9.13

+0.20 +2.24%

Open: 9.00
High: 9.14
Low: 8.78
Volume: 1,016,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 9.00 9.14 8.78 9.13 1,016,247 +0.20 +2.24
2025-07-15 9.18 9.23 8.93 8.93 948,308 -0.24 -2.62
2025-07-14 9.19 9.22 9.05 9.17 793,436 -0.05 -0.54
2025-07-11 9.34 9.42 9.17 9.22 848,976 -0.23 -2.43
2025-07-10 9.25 9.60 9.13 9.45 1,007,583 +0.21 +2.27
2025-07-09 9.55 9.60 9.11 9.24 864,957 -0.29 -3.04
2025-07-08 9.28 9.63 9.19 9.53 1,476,787 +0.28 +3.03
2025-07-07 9.22 9.38 9.21 9.25 1,352,991 -0.07 -0.75
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 9.60
On 2025-07-10		 8.78
On 2025-07-16		 -0.11 -1.19 9.60
On 2025-07-10		 8.78
On 2025-07-16		 -8.54 9.18
10D 9.63
On 2025-07-08		 8.78
On 2025-07-16		 -0.27 -2.87 9.63
On 2025-07-08		 8.78
On 2025-07-16		 -8.83 9.26
20D 9.63
On 2025-06-30		 8.06
On 2025-06-23		 0.50 5.79 9.63
On 2025-06-30		 8.78
On 2025-07-16		 -8.83 9.09
WTD 9.23
On 2025-07-15		 8.78
On 2025-07-16		 -0.09 -0.98 9.23
On 2025-07-15		 8.78
On 2025-07-16		 -4.82 9.08
MTD 9.63
On 2025-07-08		 8.78
On 2025-07-16		 -0.30 -3.18 9.63
On 2025-07-08		 8.78
On 2025-07-16		 -8.83 9.27
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.94 -5.24 -1.97 13,781,212
KO

The Coca-Cola Company

70.45 +1.18 +1.70 14,416,894
PFE

Pfizer Inc.

24.57 -0.04 -0.16 38,804,008
VZ

Verizon Communications Inc.

41.05 -0.21 -0.50 11,752,817
VIX

CBOE Volatility Index

16.58 -0.58 -3.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,509.70 +254.92 +0.58 334,533,317
DJTA

Dow Jones Transportation Average

16,005.72 +185.38 +1.17 171,722,991
SPX

S&P 500 Index

6,301.93 +38.23 +0.61
OEX

S&P 100 Index

3,103.20 +17.16 +0.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,092.43 +184.47 +0.81
NYA

NYSE Composite Index

20,607.38 +121.64 +0.59
XAX

NYSE AMEX Composite Index

5,967.42 +18.57 +0.31
RUI

RUSSELL 1000 Index

3,450.76 +23.18 +0.68
RUT

Russell 2000 Index

2,256.23 +29.24 +1.31
RUA

Russell 3000 Index

3,586.80 +25.05 +0.70
VIX

CBOE Volatility Index

16.58 -0.58 -3.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 -0.19 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 -0.19 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.70 -0.39 -1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,612.91 +111.07 +1.06
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

9.13 0.00 0.00