AHCO: AdaptHealth Corp.

As of Friday, May 22nd, 2026

$ 10.45

-0.08 -0.76%

Open: 10.53
High: 10.57
Low: 10.39
Volume: 730,698
Previous Close on Thursday, May 21st, 2026

$ 10.53

+0.05 +0.48%

Open: 10.39
High: 10.57
Low: 10.11
Volume: 754,465

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 10.53 10.57 10.39 10.45 730,698 -0.08 -0.76
2026-05-21 10.39 10.57 10.11 10.53 754,465 +0.05 +0.48
2026-05-20 10.35 10.57 10.18 10.48 1,100,445 +0.13 +1.26
2026-05-19 10.72 10.72 10.26 10.35 1,387,483 -0.37 -3.45
2026-05-18 10.70 11.03 10.66 10.72 1,342,044 +0.06 +0.56
2026-05-15 10.78 10.78 10.56 10.66 1,130,683 -0.08 -0.74
2026-05-14 10.73 10.95 10.66 10.74 1,235,228 -0.07 -0.65
2026-05-13 11.19 11.24 10.77 10.81 1,804,018 -0.44 -3.91
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 11.03
On 2026-05-18		 10.11
On 2026-05-21		 -0.21 -1.97 11.03
On 2026-05-18		 10.11
On 2026-05-21		 -8.34 10.51
10D 11.64
On 2026-05-11		 10.11
On 2026-05-21		 -0.85 -7.52 11.64
On 2026-05-11		 10.11
On 2026-05-21		 -13.11 10.72
20D 13.43
On 2026-05-04		 10.11
On 2026-05-21		 -2.35 -18.36 13.43
On 2026-05-04		 10.11
On 2026-05-21		 -24.72 11.61
WTD 11.03
On 2026-05-18		 10.11
On 2026-05-21		 -0.21 -1.97 11.03
On 2026-05-18		 10.11
On 2026-05-21		 -8.34 10.51
MTD 13.43
On 2026-05-04		 10.11
On 2026-05-21		 -2.66 -20.29 13.43
On 2026-05-04		 10.11
On 2026-05-21		 -24.72 11.23
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
RGTI

Rigetti Computing Inc.

26.42 +4.38 +19.87 203,137,764
AHCO

AdaptHealth Corp.

10.45 -0.08 -0.76 730,698