AHCO: AdaptHealth Corp.

As of Thursday, July 23rd, 2026

$ 10.47

-0.41 -3.77%

Open: 10.80
High: 10.83
Low: 10.37
Volume: 1,022,115
Previous Close on Wednesday, July 22nd, 2026

$ 10.88

-0.33 -2.94%

Open: 11.32
High: 11.37
Low: 10.86
Volume: 917,225

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-20 10.91 11.25 10.77 10.98 1,335,922 +0.02 +0.18
2026-07-17 10.81 11.03 10.80 10.96 747,801 +0.06 +0.55
2026-07-16 10.70 11.00 10.66 10.90 1,044,927 +0.31 +2.93
2026-07-15 10.27 10.74 10.13 10.59 1,240,886 +0.40 +3.93
2026-07-14 10.27 10.30 9.97 10.19 855,449 -0.10 -0.97
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 11.70
On 2026-07-21		 10.37
On 2026-07-23		 -0.43 -3.94 11.70
On 2026-07-21		 10.37
On 2026-07-23		 -11.37 10.90
10D 11.70
On 2026-07-21		 9.95
On 2026-07-10		 0.31 3.05 11.70
On 2026-07-21		 10.37
On 2026-07-23		 -11.37 10.67
20D 11.70
On 2026-07-21		 9.74
On 2026-07-09		 0.44 4.39 11.70
On 2026-07-21		 10.37
On 2026-07-23		 -11.37 10.48
WTD 11.70
On 2026-07-21		 10.37
On 2026-07-23		 -0.49 -4.47 11.70
On 2026-07-21		 10.37
On 2026-07-23		 -11.37 10.89
MTD 11.70
On 2026-07-21		 9.74
On 2026-07-09		 0.05 0.48 11.70
On 2026-07-21		 10.37
On 2026-07-23		 -11.37 10.54
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

10.47 -0.41 -3.77 1,022,115