AHCO: AdaptHealth Corp.

As of Friday, April 10th, 2026

$ 12.17

-0.05 -0.41%

Open: 12.27
High: 12.35
Low: 12.10
Volume: 644,856
Previous Close on Thursday, April 9th, 2026

$ 12.22

+0.04 +0.33%

Open: 12.08
High: 12.27
Low: 11.84
Volume: 968,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 12.27 12.35 12.10 12.17 644,856 -0.05 -0.41
2026-04-09 12.08 12.27 11.84 12.22 968,113 +0.04 +0.33
2026-04-08 12.23 12.36 12.12 12.18 1,176,258 +0.24 +2.01
2026-04-07 11.69 12.13 11.69 11.94 926,934 -0.13 -1.08
2026-04-06 11.98 12.28 11.93 12.07 720,516 +0.04 +0.33
2026-04-02 11.86 12.09 11.75 12.03 1,056,350 +0.17 +1.43
2026-04-01 11.90 12.02 11.62 11.86 1,095,542 -0.04 -0.34
2026-03-31 11.48 11.98 11.46 11.90 2,190,944 +0.61 +5.40
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 12.36
On 2026-04-08		 11.69
On 2026-04-07		 0.14 1.16 12.28
On 2026-04-06		 11.69
On 2026-04-07		 -4.80 12.12
10D 12.36
On 2026-04-08		 10.99
On 2026-03-30		 0.76 6.66 12.28
On 2026-04-06		 11.69
On 2026-04-07		 -4.80 11.89
20D 12.36
On 2026-04-08		 9.81
On 2026-03-20		 2.42 24.82 10.88
On 2026-03-16		 9.81
On 2026-03-20		 -9.83 11.27
WTD 12.36
On 2026-04-08		 11.69
On 2026-04-07		 0.14 1.16 12.28
On 2026-04-06		 11.69
On 2026-04-07		 -4.80 12.12
MTD 12.36
On 2026-04-08		 11.62
On 2026-04-01		 0.27 2.27 12.28
On 2026-04-06		 11.69
On 2026-04-07		 -4.80 12.07
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
TZA

Direxion Daily Small Cap Bear 3X Shares

6.00 +0.05 +0.84 75,714,083
MGK

Vanguard Mega Cap Growth ETF

387.61 +1.44 +0.37 364,158
MOAT

VanEck Vectors Morningstar Wide Moat ETF

97.64 -1.22 -1.23 85,005
VTRS

Viatris Inc.

13.47 -0.14 -1.03 6,539,654
AHCO

AdaptHealth Corp.

12.17 -0.05 -0.41 644,856