AHCO: AdaptHealth Corp.

As of Thursday, July 2nd, 2026

$ 10.76

+0.16 +1.51%

Open: 10.60
High: 10.83
Low: 10.60
Volume: 726,897
Previous Close on Wednesday, July 1st, 2026

$ 10.60

+0.18 +1.73%

Open: 10.44
High: 10.95
Low: 10.44
Volume: 1,461,201

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 10.60 10.83 10.60 10.76 726,897 +0.16 +1.51
2026-07-01 10.44 10.95 10.44 10.60 1,461,201 +0.18 +1.73
2026-06-30 10.21 10.47 9.91 10.42 1,569,338 +0.21 +2.06
2026-06-29 10.38 10.44 10.14 10.21 1,884,305 -0.08 -0.78
2026-06-26 10.05 10.32 9.91 10.29 4,334,693 +0.27 +2.69
2026-06-25 10.04 10.15 9.76 10.02 2,068,920 -0.01 -0.10
2026-06-24 9.70 10.22 9.68 10.03 2,434,125 +0.33 +3.40
2026-06-23 9.71 9.79 9.63 9.70 2,017,740 +0.04 +0.41
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 10.95
On 2026-07-01		 9.91
On 2026-06-26		 0.74 7.39 10.95
On 2026-07-01		 10.60
On 2026-07-02		 -3.20 10.46
10D 10.95
On 2026-07-01		 9.53
On 2026-06-18		 1.23 12.91 10.22
On 2026-06-24		 9.76
On 2026-06-25		 -4.50 10.13
20D 10.95
On 2026-07-01		 9.45
On 2026-06-17		 1.04 10.70 10.43
On 2026-06-16		 9.45
On 2026-06-17		 -9.44 10.01
WTD 10.95
On 2026-07-01		 9.91
On 2026-06-30		 0.47 4.57 10.95
On 2026-07-01		 10.60
On 2026-07-02		 -3.20 10.50
MTD 10.95
On 2026-07-01		 10.44
On 2026-07-01		 0.34 3.26 10.95
On 2026-07-01		 10.60
On 2026-07-02		 -3.20 10.68
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

40.15 +0.10 +0.25 1,154,605
OEF

iShares S&P 100 ETF

366.08 +0.21 +0.06 18,765
AHCO

AdaptHealth Corp.

10.76 +0.16 +1.51 726,897