AHCO: AdaptHealth Corp.

As of Wednesday, November 19th, 2025

$ 9.10

-- 0 0%

Open: 9.10
High: 9.10
Low: 9.10
Volume: N/A
Previous Close on Tuesday, November 18th, 2025

$ 9.10

-0.23 -2.47%

Open: 9.28
High: 9.30
Low: 9.02
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-18 9.28 9.30 9.02 9.10 0 -0.23 -2.47
2025-11-17 9.19 9.56 9.07 9.33 954,511 +0.14 +1.52
2025-11-14 9.29 9.30 9.08 9.19 538,681 -0.14 -1.50
2025-11-13 9.20 9.50 9.20 9.33 714,004 +0.01 +0.11
2025-11-12 9.48 9.67 9.28 9.32 860,725 -0.22 -2.31
2025-11-11 9.42 9.81 9.34 9.54 579,522 +0.14 +1.49
2025-11-10 9.46 9.53 9.33 9.40 685,841 -0.10 -1.05
2025-11-07 9.60 9.84 9.45 9.50 840,583 -0.11 -1.14
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 9.67
On 2025-11-12		 9.02
On 2025-11-18		 -0.44 -4.61 9.67
On 2025-11-12		 9.02
On 2025-11-18		 -6.72 9.25
10D 10.67
On 2025-11-05		 9.02
On 2025-11-18		 -1.57 -14.71 10.67
On 2025-11-05		 9.02
On 2025-11-18		 -15.46 9.47
20D 10.68
On 2025-11-04		 8.82
On 2025-10-31		 -0.53 -5.50 10.68
On 2025-11-04		 9.02
On 2025-11-18		 -15.54 9.42
WTD 9.56
On 2025-11-17		 9.02
On 2025-11-18		 -0.09 -0.98 9.56
On 2025-11-17		 9.02
On 2025-11-18		 -5.60 9.22
MTD 10.68
On 2025-11-04		 8.86
On 2025-11-03		 0.11 1.22 10.68
On 2025-11-04		 9.02
On 2025-11-18		 -15.54 9.54
As of Tuesday, November 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.01 0.00 0.00 138
KO

The Coca-Cola Company

71.22 0.00 0.00 2,565
PFE

Pfizer Inc.

25.45 0.00 0.00 44,391
VZ

Verizon Communications Inc.

41.48 0.00 0.00 419
VIX

CBOE Volatility Index

23.89 -0.82 -3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,091.74 0.00 0.00
DJTA

Dow Jones Transportation Average

15,790.01 0.00 0.00
SPX

S&P 500 Index

6,617.32 0.00 0.00
OEX

S&P 100 Index

3,325.08 0.00 0.00
NDX

NASDAQ 100 Index

24,503.10 0.00 0.00
NYA

NYSE Composite Index

21,172.59 0.00 0.00
XAX

NYSE AMEX Composite Index

7,335.72 +0.22 +0.00
RUI

RUSSELL 1000 Index

3,607.64 0.00 0.00
RUT

Russell 2000 Index

2,348.74 0.00 0.00
RUA

Russell 3000 Index

3,749.17 0.00 0.00
VIX

CBOE Volatility Index

23.89 -0.82 -3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.33 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 -0.03 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.54 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,533.37 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
FIZZ

National Beverage Corp.

33.55 0.00 0.00
NI

NiSource Inc.

43.06 0.00 0.00
ENVA

Enova International Inc.

119.49 0.00 0.00
FBNC

First Bancorp

48.45 0.00 0.00
AHCO

AdaptHealth Corp.

9.10 0.00 0.00