AHCO: AdaptHealth Corp.

As of Friday, August 22nd, 2025

$ 9.61

+0.29 +3.11%

Open: 9.36
High: 9.95
Low: 9.32
Volume: 1,382,606
Previous Close on Thursday, August 21st, 2025

$ 9.32

-0.01 -0.11%

Open: 9.30
High: 9.48
Low: 9.29
Volume: 555,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 9.36 9.95 9.32 9.61 1,382,606 +0.29 +3.11
2025-08-21 9.30 9.48 9.29 9.32 555,436 -0.01 -0.11
2025-08-20 9.45 9.45 9.21 9.33 576,918 -0.12 -1.27
2025-08-19 9.39 9.57 9.33 9.45 724,000 +0.07 +0.75
2025-08-18 9.57 9.64 9.37 9.38 904,588 -0.11 -1.11
2025-08-15 9.62 9.62 9.41 9.49 684,382 -0.01 -0.05
2025-08-14 9.46 9.59 9.36 9.49 879,670 -0.26 -2.67
2025-08-13 9.63 10.37 9.60 9.75 1,949,682 +0.21 +2.20
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 9.95
On 2025-08-22		 9.21
On 2025-08-20		 0.13 1.32 9.64
On 2025-08-18		 9.21
On 2025-08-20		 -4.41 9.42
10D 10.37
On 2025-08-13		 9.16
On 2025-08-11		 0.42 4.57 10.37
On 2025-08-13		 9.21
On 2025-08-20		 -11.14 9.47
20D 10.37
On 2025-08-13		 8.58
On 2025-08-01		 0.17 1.80 10.20
On 2025-08-06		 9.03
On 2025-08-08		 -11.47 9.40
WTD 9.95
On 2025-08-22		 9.21
On 2025-08-20		 0.13 1.32 9.64
On 2025-08-18		 9.21
On 2025-08-20		 -4.41 9.42
MTD 10.37
On 2025-08-13		 8.58
On 2025-08-01		 0.64 7.13 10.20
On 2025-08-06		 9.03
On 2025-08-08		 -11.47 9.44
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.52 +0.29 +0.63 1,198,653
HBAN

Huntington Bancshares Incorporated

17.36 +0.70 +4.20 30,877,831
EWN

iShares MSCI Netherlands ETF

54.19 +1.11 +2.09 2,302
GNW

Genworth Financial Inc.

8.68 +0.27 +3.21 5,409,871
AHCO

AdaptHealth Corp.

9.61 +0.29 +3.11 1,382,606