AHCO: AdaptHealth Corp.

As of Thursday, May 14th, 2026

$ 10.74

-0.07 -0.65%

Open: 10.73
High: 10.95
Low: 10.66
Volume: 1,235,228
Previous Close on Wednesday, May 13th, 2026

$ 10.81

-0.44 -3.91%

Open: 11.19
High: 11.24
Low: 10.77
Volume: 1,804,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 10.73 10.95 10.66 10.74 1,235,228 -0.07 -0.65
2026-05-13 11.19 11.24 10.77 10.81 1,804,018 -0.44 -3.91
2026-05-12 11.26 11.54 10.94 11.25 1,869,436 +0.01 +0.09
2026-05-11 11.49 11.64 11.17 11.24 1,835,941 -0.06 -0.53
2026-05-08 11.75 11.91 11.24 11.30 1,484,166 -0.43 -3.67
2026-05-07 11.48 11.92 11.37 11.73 1,949,881 +0.31 +2.71
2026-05-06 11.71 12.22 11.36 11.42 2,345,998 -0.33 -2.81
2026-05-05 10.98 12.13 10.80 11.75 4,731,139 -1.29 -9.89
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 11.91
On 2026-05-08		 10.66
On 2026-05-14		 -0.99 -8.44 11.91
On 2026-05-08		 10.66
On 2026-05-14		 -10.46 11.07
10D 13.43
On 2026-05-04		 10.66
On 2026-05-14		 -2.37 -18.08 13.43
On 2026-05-04		 10.66
On 2026-05-14		 -20.63 11.65
20D 13.43
On 2026-05-04		 10.66
On 2026-05-14		 -1.84 -14.63 13.43
On 2026-05-04		 10.66
On 2026-05-14		 -20.63 12.24
WTD 11.64
On 2026-05-11		 10.66
On 2026-05-14		 -0.56 -4.96 11.64
On 2026-05-11		 10.66
On 2026-05-14		 -8.38 11.01
MTD 13.43
On 2026-05-04		 10.66
On 2026-05-14		 -2.37 -18.08 13.43
On 2026-05-04		 10.66
On 2026-05-14		 -20.63 11.65
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

10.74 -0.07 -0.65 1,235,228