AHCO: AdaptHealth Corp.

As of Tuesday, January 20th, 2026

$ 10.40

-0.21 -1.98%

Open: 10.47
High: 10.60
Low: 10.32
Volume: 798,462
Previous Close on Friday, January 16th, 2026

$ 10.61

-0.03 -0.28%

Open: 10.70
High: 10.92
Low: 10.51
Volume: 703,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 10.47 10.60 10.32 10.40 798,462 -0.21 -1.98
2026-01-16 10.70 10.92 10.51 10.61 703,004 -0.03 -0.28
2026-01-15 10.55 10.85 10.40 10.64 726,827 +0.10 +0.95
2026-01-14 10.61 10.70 10.48 10.54 652,898 -0.07 -0.66
2026-01-13 10.68 10.73 10.47 10.61 712,686 +0.01 +0.09
2026-01-12 10.46 10.68 10.31 10.60 783,874 +0.11 +1.05
2026-01-09 10.62 10.82 10.24 10.49 735,468 -0.13 -1.22
2026-01-08 10.41 10.74 10.41 10.62 708,572 +0.12 +1.14
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

10.40 -0.21 -1.98 798,462