AHCO: AdaptHealth Corp.

As of Tuesday, September 22nd, 2026

$ 5.77

+0.02 +0.35%

Open: 5.79
High: 5.89
Low: 5.72
Volume: 2,488,359
Previous Close on Monday, September 21st, 2026

$ 5.75

+0.04 +0.70%

Open: 5.74
High: 5.89
Low: 5.59
Volume: 2,592,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-22 5.79 5.89 5.72 5.77 2,488,112 +0.02 +0.35
2026-09-21 5.74 5.89 5.59 5.75 2,592,607 +0.04 +0.70
2026-09-18 5.76 5.87 5.68 5.71 4,976,889 -0.05 -0.87
2026-09-17 5.97 5.97 5.65 5.76 2,345,634 -0.15 -2.54
2026-09-16 5.82 6.08 5.78 5.91 2,529,775 +0.09 +1.55
2026-09-15 5.87 5.87 5.72 5.82 3,388,207 -0.06 -1.02
2026-09-14 6.13 6.24 5.86 5.88 3,721,426 -0.18 -2.97
2026-09-11 5.95 6.10 5.87 6.06 1,957,084 +0.21 +3.59
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 6.08
On 2026-09-16		 5.59
On 2026-09-21		 -0.05 -0.86 6.08
On 2026-09-16		 5.59
On 2026-09-21		 -7.95 5.78
10D 6.24
On 2026-09-14		 5.59
On 2026-09-21		 -0.42 -6.79 6.24
On 2026-09-14		 5.59
On 2026-09-21		 -10.38 5.82
20D 6.52
On 2026-09-04		 5.39
On 2026-08-26		 0.14 2.49 6.52
On 2026-09-04		 5.59
On 2026-09-21		 -14.23 5.86
WTD 5.89
On 2026-09-21		 5.59
On 2026-09-21		 0.06 1.05 5.89
On 2026-09-21		 5.72
On 2026-09-22		 -2.97 5.76
MTD 6.52
On 2026-09-04		 5.46
On 2026-09-01		 0.18 3.22 6.52
On 2026-09-04		 5.59
On 2026-09-21		 -14.23 5.92
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.22 +0.21 +0.07 3,301,552
KO

The Coca-Cola Company

88.61 +1.49 +1.71 17,204,467
PFE

Pfizer Inc.

27.93 +0.19 +0.68 26,628,023
VZ

Verizon Communications Inc.

46.45 -1.23 -2.58 32,397,918
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,863.69 -185.14 -0.36 435,887,320
DJTA

Dow Jones Transportation Average

19,887.79 -83.11 -0.42 80,718,535
SPX

S&P 500 Index

7,764.64 -0.06 0.00
OEX

S&P 100 Index

3,875.66 -2.44 -0.06
NDX

NASDAQ 100 Index

30,732.40 +250.04 +0.82
NYA

NYSE Composite Index

24,029.06 -57.60 -0.24
XAX

NYSE AMEX Composite Index

8,402.34 -22.39 -0.27
RUI

RUSSELL 1000 Index

4,221.49 +0.36 +0.01
RUT

Russell 2000 Index

2,889.92 +14.56 +0.51
RUA

Russell 3000 Index

4,398.83 +1.25 +0.03
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.15 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.29 -1.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 -0.41 -2.27
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

5.77 +0.02 +0.35 2,488,359