AHCO: AdaptHealth Corp.

As of Monday, October 12th, 2026

$ 6.14

+0.08 +1.32%

Open: 6.07
High: 6.18
Low: 6.03
Volume: 1,533,480
Previous Close on Friday, October 9th, 2026

$ 6.06

-0.01 -0.08%

Open: 6.10
High: 6.11
Low: 5.97
Volume: 1,456,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 6.07 6.18 6.03 6.14 1,533,478 +0.08 +1.32
2026-10-09 6.10 6.11 5.97 6.06 1,456,074 -0.01 -0.08
2026-10-08 5.85 6.11 5.82 6.07 3,033,821 +0.19 +3.15
2026-10-07 5.77 6.06 5.68 5.88 2,884,585 +0.11 +1.91
2026-10-06 5.76 5.89 5.72 5.77 2,278,727 +0.03 +0.52
2026-10-05 5.52 5.83 5.51 5.74 2,946,895 +0.14 +2.50
2026-10-02 5.73 5.80 5.60 5.60 1,733,551 -0.08 -1.41
2026-10-01 5.65 5.73 5.50 5.68 2,027,934 +0.04 +0.71
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 6.18
On 2026-10-12		 5.68
On 2026-10-07		 0.40 6.97 6.11
On 2026-10-08		 5.97
On 2026-10-09		 -2.37 5.98
10D 6.18
On 2026-10-12		 5.50
On 2026-10-01		 0.49 8.67 6.11
On 2026-10-08		 5.97
On 2026-10-09		 -2.37 5.82
20D 6.18
On 2026-10-12		 5.50
On 2026-10-01		 0.26 4.42 6.08
On 2026-09-16		 5.50
On 2026-10-01		 -9.47 5.78
WTD 6.18
On 2026-10-12		 6.03
On 2026-10-12		 0.08 1.32 -- -- -- 6.14
MTD 6.18
On 2026-10-12		 5.50
On 2026-10-01		 0.50 8.87 6.11
On 2026-10-08		 5.97
On 2026-10-09		 -2.37 5.87
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
INVX

Innovex International Inc.

28.54 +0.48 +1.71 355,251
JBSS

John B. Sanfilippo & Son Inc.

67.36 +0.36 +0.54 184,058
AHCO

AdaptHealth Corp.

6.14 +0.08 +1.32 1,533,480