AHCO: AdaptHealth Corp.

As of Tuesday, September 1st, 2026

$ 5.51

-0.08 -1.43%

Open: 5.58
High: 5.70
Low: 5.46
Volume: 2,354,690
Previous Close on Monday, August 31st, 2026

$ 5.59

-0.20 -3.45%

Open: 5.83
High: 5.83
Low: 5.55
Volume: 2,472,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 5.58 5.70 5.46 5.51 2,354,690 -0.08 -1.43
2026-08-31 5.83 5.83 5.55 5.59 2,472,391 -0.20 -3.45
2026-08-28 5.80 5.89 5.77 5.79 1,758,115 -0.01 -0.17
2026-08-27 5.66 5.84 5.53 5.80 2,250,973 +0.13 +2.29
2026-08-26 5.47 5.69 5.39 5.67 2,253,117 +0.19 +3.47
2026-08-25 5.62 5.67 5.45 5.48 4,070,321 -0.15 -2.66
2026-08-24 5.63 5.66 5.56 5.63 1,743,006 0.00 0.00
2026-08-21 5.41 5.64 5.36 5.63 1,917,588 +0.24 +4.45
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 5.89
On 2026-08-28		 5.39
On 2026-08-26		 0.03 0.55 5.89
On 2026-08-28		 5.46
On 2026-09-01		 -7.31 5.67
10D 5.94
On 2026-08-19		 5.32
On 2026-08-20		 -0.31 -5.33 5.94
On 2026-08-19		 5.32
On 2026-08-20		 -10.44 5.62
20D 6.98
On 2026-08-05		 5.21
On 2026-08-10		 -1.19 -17.82 6.98
On 2026-08-05		 5.21
On 2026-08-10		 -25.36 5.71
WTD 5.83
On 2026-08-31		 5.46
On 2026-09-01		 -0.28 -4.84 5.83
On 2026-08-31		 5.46
On 2026-09-01		 -6.43 5.55
MTD 5.70
On 2026-09-01		 5.46
On 2026-09-01		 -0.08 -1.43 -- -- -- 5.51
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,016,406
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,857
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,186
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,268
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

5.51 -0.08 -1.43 2,354,690