AHCO: AdaptHealth Corp.

As of Thursday, July 30th, 2026

$ 10.68

-0.11 -1.02%

Open: 10.64
High: 11.11
Low: 10.60
Volume: 929,591
Previous Close on Wednesday, July 29th, 2026

$ 10.79

-0.43 -3.83%

Open: 11.22
High: 11.25
Low: 10.68
Volume: 919,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 10.64 11.11 10.60 10.68 929,591 -0.11 -1.02
2026-07-29 11.22 11.25 10.68 10.79 919,671 -0.43 -3.83
2026-07-28 11.12 11.30 11.00 11.22 771,208 +0.26 +2.37
2026-07-27 10.66 11.13 10.66 10.96 966,552 +0.20 +1.86
2026-07-24 10.63 10.90 10.47 10.76 821,521 +0.29 +2.77
2026-07-23 10.80 10.83 10.37 10.47 1,022,115 -0.41 -3.77
2026-07-22 11.32 11.37 10.86 10.88 917,225 -0.33 -2.94
2026-07-21 11.55 11.70 11.00 11.21 1,735,277 +0.23 +2.09
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 11.30
On 2026-07-28		 10.47
On 2026-07-24		 0.21 2.01 11.30
On 2026-07-28		 10.60
On 2026-07-30		 -6.15 10.88
10D 11.70
On 2026-07-21		 10.37
On 2026-07-23		 -0.22 -2.02 11.70
On 2026-07-21		 10.37
On 2026-07-23		 -11.37 10.89
20D 11.70
On 2026-07-21		 9.74
On 2026-07-09		 0.08 0.75 11.70
On 2026-07-21		 10.37
On 2026-07-23		 -11.37 10.62
WTD 11.30
On 2026-07-28		 10.60
On 2026-07-30		 -0.08 -0.74 11.30
On 2026-07-28		 10.60
On 2026-07-30		 -6.15 10.91
MTD 11.70
On 2026-07-21		 9.74
On 2026-07-09		 0.26 2.50 11.70
On 2026-07-21		 10.37
On 2026-07-23		 -11.37 10.62
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
IJT

iShares S&P SmallCap 600 Growth ETF

173.07 +2.96 +1.74 64,147
IJK

iShares S&P MidCap 400 Growth ETF

111.96 +1.70 +1.54 165,801
AHCO

AdaptHealth Corp.

10.68 -0.11 -1.02 929,591