AHCO (AdaptHealth Corp.) Stock Historical Data

As of Friday, March 20th, 2026

$ 9.91

-0.17 -1.69%

Open: 10.07
High: 10.07
Low: 9.81
Volume: 2,888,668
Previous Close on Thursday, March 19th, 2026

$ 10.08

-0.39 -3.72%

Open: 10.45
High: 10.66
Low: 9.87
Volume: 931,586
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
XLV

Health Care Select Sector SPDR Fund

145.33 -1.29 -0.88 16,564,577
QXO

QXO Inc.

18.64 -1.64 -8.09 14,404,098
FBRT

Franklin BSP Realty Trust Inc.

8.83 -0.30 -3.29 3,043,825
RGTI

Rigetti Computing Inc.

14.88 -0.53 -3.44 24,709,867
AHCO

AdaptHealth Corp.

9.91 -0.17 -1.69 2,888,668