AHCO: AdaptHealth Corp.
$ 9.44 |
|
+0.22 +2.39% |
Open: | 9.28 |
High: | 9.47 |
Low: | 9.08 |
Volume: | 699,662 |
$ 9.22
-0.42 -4.36%
Open: | 9.60 |
High: | 9.65 |
Low: | 9.18 |
Volume: | 1,332,032 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 9.28 | 9.47 | 9.08 | 9.44 | 699,662 | +0.22 | +2.39 |
2025-07-24 | 9.60 | 9.65 | 9.18 | 9.22 | 1,332,032 | -0.42 | -4.36 |
2025-07-23 | 9.48 | 9.65 | 9.39 | 9.64 | 920,676 | +0.16 | +1.69 |
2025-07-22 | 9.27 | 9.64 | 9.17 | 9.48 | 1,426,314 | +0.33 | +3.61 |
2025-07-21 | 9.23 | 9.43 | 9.08 | 9.15 | 733,003 | -0.07 | -0.76 |
2025-07-18 | 9.38 | 9.38 | 9.10 | 9.22 | 1,027,908 | +0.02 | +0.22 |
2025-07-17 | 8.81 | 9.39 | 8.80 | 9.20 | 1,037,463 | +0.07 | +0.77 |
2025-07-16 | 9.00 | 9.14 | 8.78 | 9.13 | 1,016,247 | +0.20 | +2.24 |
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 2025-07-23 |
9.08 On 2025-07-25 |
0.22 | 2.39 | 9.65 On 2025-07-23 |
9.08 On 2025-07-25 |
-5.96 | 9.39 |
10D | 9.65 On 2025-07-23 |
8.78 On 2025-07-16 |
0.22 | 2.39 | 9.65 On 2025-07-23 |
9.08 On 2025-07-25 |
-5.96 | 9.26 |
20D | 9.65 On 2025-07-23 |
8.78 On 2025-07-16 |
0.02 | 0.21 | 9.63 On 2025-06-30 |
8.78 On 2025-07-16 |
-8.83 | 9.32 |
WTD | 9.65 On 2025-07-23 |
9.08 On 2025-07-25 |
0.22 | 2.39 | 9.65 On 2025-07-23 |
9.08 On 2025-07-25 |
-5.96 | 9.39 |
MTD | 9.65 On 2025-07-23 |
8.78 On 2025-07-16 |
0.01 | 0.11 | 9.63 On 2025-07-08 |
8.78 On 2025-07-16 |
-8.83 | 9.30 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AHCO
AdaptHealth Corp. |
9.44 | +0.22 | +2.39 | 699,662 |