AHCO: AdaptHealth Corp.

As of Friday, June 12th, 2026

$ 10.16

+0.06 +0.59%

Open: 10.10
High: 10.28
Low: 10.10
Volume: 768,453
Previous Close on Thursday, June 11th, 2026

$ 10.10

+0.17 +1.71%

Open: 9.92
High: 10.16
Low: 9.76
Volume: 902,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 10.10 10.28 10.10 10.16 768,453 +0.06 +0.59
2026-06-11 9.92 10.16 9.76 10.10 902,504 +0.17 +1.71
2026-06-10 9.89 10.11 9.81 9.93 839,886 +0.12 +1.22
2026-06-09 9.68 9.92 9.67 9.81 89,522 +0.16 +1.66
2026-06-08 9.89 9.93 9.59 9.65 908,051 -0.24 -2.43
2026-06-05 9.83 10.07 9.76 9.89 920,383 +0.16 +1.64
2026-06-04 9.85 9.96 9.65 9.73 1,245,711 +0.01 +0.10
2026-06-03 9.70 9.77 9.52 9.72 1,525,978 +0.07 +0.73
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 10.28
On 2026-06-12		 9.59
On 2026-06-08		 0.27 2.73 9.93
On 2026-06-08		 9.67
On 2026-06-09		 -2.57 9.93
10D 10.28
On 2026-06-12		 9.52
On 2026-06-03		 0.03 0.30 10.15
On 2026-06-01		 9.52
On 2026-06-03		 -6.26 9.86
20D 11.03
On 2026-05-18		 9.52
On 2026-06-03		 -0.58 -5.40 11.03
On 2026-05-18		 9.52
On 2026-06-03		 -13.74 10.15
WTD 10.28
On 2026-06-12		 9.59
On 2026-06-08		 0.27 2.73 9.93
On 2026-06-08		 9.67
On 2026-06-09		 -2.57 9.93
MTD 10.28
On 2026-06-12		 9.52
On 2026-06-03		 0.03 0.30 10.15
On 2026-06-01		 9.52
On 2026-06-03		 -6.26 9.86
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

10.16 +0.06 +0.59 768,453