AHCO: AdaptHealth Corp.

As of Friday, May 1st, 2026

$ 13.17

+0.06 +0.46%

Open: 13.13
High: 13.30
Low: 13.02
Volume: 1,123,487
Previous Close on Thursday, April 30th, 2026

$ 13.11

+0.03 +0.23%

Open: 12.97
High: 13.18
Low: 12.85
Volume: 912,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 13.13 13.30 13.02 13.17 1,123,487 +0.06 +0.46
2026-04-30 12.97 13.18 12.85 13.11 912,682 +0.03 +0.23
2026-04-29 13.27 13.40 12.97 13.08 1,181,207 -0.30 -2.24
2026-04-28 13.09 13.39 13.09 13.38 984,087 +0.30 +2.29
2026-04-27 12.80 13.30 12.80 13.08 1,274,057 +0.28 +2.19
2026-04-24 12.65 12.94 12.57 12.80 987,688 +0.07 +0.55
2026-04-23 12.74 12.80 12.56 12.73 1,145,411 +0.02 +0.16
2026-04-22 12.22 12.76 12.19 12.71 1,533,621 +0.56 +4.61
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 13.40
On 2026-04-29		 12.80
On 2026-04-27		 0.37 2.89 13.40
On 2026-04-29		 12.85
On 2026-04-30		 -4.10 13.16
10D 13.40
On 2026-04-29		 12.11
On 2026-04-21		 0.51 4.03 12.86
On 2026-04-20		 12.11
On 2026-04-21		 -5.83 12.89
20D 13.40
On 2026-04-29		 11.69
On 2026-04-07		 1.14 9.48 12.87
On 2026-04-15		 12.11
On 2026-04-21		 -5.91 12.62
WTD 13.40
On 2026-04-29		 12.80
On 2026-04-27		 0.37 2.89 13.40
On 2026-04-29		 12.85
On 2026-04-30		 -4.10 13.16
MTD 13.30
On 2026-05-01		 13.02
On 2026-05-01		 0.06 0.46 -- -- -- 13.17
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
PZZA

Papa John's International Inc.

35.50 -0.69 -1.91 556,167
DOV

Dover Corp

225.79 -0.62 -0.27 760,683
AMCX

AMC Networks Inc.

8.57 +0.08 +0.94 29,964
PWR

Quanta Services Inc.

742.21 +14.44 +1.98 1,303,069
AHCO

AdaptHealth Corp.

13.17 +0.06 +0.46 1,123,487