AHCO: AdaptHealth Corp.

As of Thursday, October 9th, 2025

$ 8.96

-- 0 0%

Open: 8.96
High: 9.10
Low: 8.86
Volume: 409,855
Previous Close on Wednesday, October 8th, 2025

$ 8.96

-0.06 -0.67%

Open: 9.05
High: 9.07
Low: 8.89
Volume: 418,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 8.96 9.10 8.86 8.96 409,855 0.00 0.00
2025-10-08 9.05 9.07 8.89 8.96 418,513 -0.06 -0.67
2025-10-07 8.95 9.06 8.92 9.02 739,984 +0.06 +0.67
2025-10-06 9.10 9.25 8.94 8.96 787,172 -0.13 -1.43
2025-10-03 9.41 9.65 9.08 9.09 1,374,138 -0.35 -3.71
2025-10-02 9.11 9.46 9.07 9.44 888,858 +0.33 +3.62
2025-10-01 8.91 9.15 8.85 9.11 942,001 +0.16 +1.79
2025-09-30 8.67 8.97 8.66 8.95 873,396 +0.27 +3.11
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 9.65
On 2025-10-03		 8.86
On 2025-10-09		 -0.48 -5.08 9.65
On 2025-10-03		 8.86
On 2025-10-09		 -8.24 9.00
10D 9.65
On 2025-10-03		 8.62
On 2025-09-29		 0.23 2.63 9.65
On 2025-10-03		 8.86
On 2025-10-09		 -8.24 9.01
20D 9.65
On 2025-10-03		 8.62
On 2025-09-29		 -0.57 -5.98 9.50
On 2025-09-12		 8.62
On 2025-09-29		 -9.26 9.01
WTD 9.25
On 2025-10-06		 8.86
On 2025-10-09		 -0.13 -1.43 9.25
On 2025-10-06		 8.86
On 2025-10-09		 -4.27 8.98
MTD 9.65
On 2025-10-03		 8.85
On 2025-10-01		 0.01 0.11 9.65
On 2025-10-03		 8.86
On 2025-10-09		 -8.24 9.08
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PFF

iShares U.S. Preferred Stock ETF

31.46 -0.24 -0.76 3,509,419
EMLC

VanEck Vectors J.P. Morgan EM Local Currency Bond ETF

25.38 -0.05 -0.20 2,241,524
DGRO

iShares Core Dividend Growth ETF

68.14 -0.36 -0.53 1,519,124
DHI

D.R. Horton, Inc.

151.39 -7.27 -4.58 6,572,030
AHCO

AdaptHealth Corp.

8.96 0.00 0.00 409,855