AHCO: AdaptHealth Corp.

As of Friday, February 27th, 2026

$ 9.15

+0.07 +0.77%

Open: 8.94
High: 9.24
Low: 8.77
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 9.08

-0.25 -2.68%

Open: 9.35
High: 9.35
Low: 8.84
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 8.94 9.24 8.77 9.15 0 +0.07 +0.77
2026-02-26 9.35 9.35 8.84 9.08 0 -0.25 -2.68
2026-02-25 8.82 9.50 8.75 9.33 0 +0.48 +5.36
2026-02-24 10.05 10.17 8.51 8.86 0 -1.44 -13.95
2026-02-23 10.29 10.44 10.13 10.29 0 -0.05 -0.48
2026-02-20 10.05 10.36 9.93 10.34 1,047,790 +0.29 +2.89
2026-02-19 10.20 10.26 9.95 10.05 982,285 -0.30 -2.90
2026-02-18 10.23 10.49 10.23 10.35 1,338,091 +0.05 +0.49
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 10.44
On 2026-02-23		 8.51
On 2026-02-24		 -1.19 -11.51 10.44
On 2026-02-23		 8.51
On 2026-02-24		 -18.53 9.34
10D 10.49
On 2026-02-18		 8.51
On 2026-02-24		 -0.94 -9.32 10.49
On 2026-02-18		 8.51
On 2026-02-24		 -18.92 9.79
20D 10.93
On 2026-02-09		 8.51
On 2026-02-24		 -0.64 -6.54 10.93
On 2026-02-09		 8.51
On 2026-02-24		 -22.19 10.06
WTD 10.44
On 2026-02-23		 8.51
On 2026-02-24		 -1.19 -11.51 10.44
On 2026-02-23		 8.51
On 2026-02-24		 -18.53 9.34
MTD 10.93
On 2026-02-09		 8.51
On 2026-02-24		 -0.90 -8.96 10.93
On 2026-02-09		 8.51
On 2026-02-24		 -22.19 10.06
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

9.15 +0.07 +0.77