AHCO: AdaptHealth Corp.

As of Monday, June 30th, 2025

$ 9.55

-- 0 0%

Open: 9.55
High: 9.55
Low: 9.55
Volume: N/A
Previous Close on Friday, June 27th, 2025

$ 9.55

+0.13 +1.38%

Open: 9.42
High: 9.62
Low: 9.25
Volume: 4,365,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-27 9.42 9.62 9.25 9.55 4,365,695 +0.13 +1.38
2025-06-26 9.09 9.47 9.02 9.42 1,811,081 +0.41 +4.55
2025-06-25 8.77 9.10 8.68 9.01 1,635,618 +0.25 +2.85
2025-06-24 8.43 8.79 8.27 8.76 1,754,267 +0.46 +5.54
2025-06-23 8.38 8.43 8.06 8.30 1,239,806 -0.09 -1.07
2025-06-20 8.56 8.63 8.37 8.39 4,102,983 -0.09 -1.06
2025-06-18 8.47 8.65 8.33 8.48 1,335,574 -0.03 -0.35
2025-06-17 8.54 8.73 8.44 8.51 1,118,004 -0.12 -1.39
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.68 +3.17 +1.24 3,372,623
KO

The Coca-Cola Company

70.30 -0.03 -0.04 4,372,139
PFE

Pfizer Inc.

24.27 +0.08 +0.33 11,288,260
VZ

Verizon Communications Inc.

42.63 +0.32 +0.74 5,982,197
VIX

CBOE Volatility Index

17.09 +0.77 +4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,994.02 +174.75 +0.40 222,919,534
DJTA

Dow Jones Transportation Average

15,332.39 -162.15 -1.05 41,028,937
SPX

S&P 500 Index

6,191.02 +17.95 +0.29
OEX

S&P 100 Index

3,040.51 +9.04 +0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,642.19 +107.99 +0.48
NYA

NYSE Composite Index

20,384.93 +46.52 +0.23
XAX

NYSE AMEX Composite Index

5,762.49 +11.39 +0.20
RUI

RUSSELL 1000 Index

3,387.55 +9.72 +0.29
RUT

Russell 2000 Index

2,176.17 +3.64 +0.17
RUA

Russell 3000 Index

3,518.46 +9.92 +0.28
VIX

CBOE Volatility Index

17.09 +0.77 +4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.07 +0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.56 +0.11 +0.57
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.73 +55.40 +0.54
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

9.55 0.00 0.00