AHCO: AdaptHealth Corp.

As of Friday, October 30th, 2026

$ 5.81

-0.12 -2.02%

Open: 6.00
High: 6.04
Low: 5.78
Volume: 2,225,391
Previous Close on Thursday, October 29th, 2026

$ 5.93

-0.10 -1.66%

Open: 6.12
High: 6.17
Low: 5.91
Volume: 2,084,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 6.00 6.04 5.78 5.81 2,225,391 -0.12 -2.02
2026-10-29 6.12 6.17 5.91 5.93 2,084,275 -0.10 -1.66
2026-10-28 5.82 6.08 5.82 6.03 1,556,417 +0.18 +3.08
2026-10-27 5.94 6.05 5.69 5.85 2,665,174 -0.08 -1.35
2026-10-26 6.02 6.07 5.85 5.93 1,746,058 -0.09 -1.50
2026-10-23 6.13 6.15 5.96 6.02 1,640,254 -0.15 -2.43
2026-10-22 6.12 6.23 6.00 6.17 2,181,360 +0.07 +1.15
2026-10-21 6.11 6.20 6.02 6.10 1,345,029 0.00 0.00
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 6.17
On 2026-10-29		 5.69
On 2026-10-27		 -0.21 -3.49 6.17
On 2026-10-29		 5.78
On 2026-10-30		 -6.40 5.91
10D 6.23
On 2026-10-22		 5.69
On 2026-10-27		 -0.21 -3.49 6.23
On 2026-10-22		 5.69
On 2026-10-27		 -8.67 5.98
20D 6.45
On 2026-10-16		 5.51
On 2026-10-05		 0.21 3.75 6.45
On 2026-10-16		 5.69
On 2026-10-27		 -11.86 6.02
WTD 6.17
On 2026-10-29		 5.69
On 2026-10-27		 -0.21 -3.49 6.17
On 2026-10-29		 5.78
On 2026-10-30		 -6.40 5.91
MTD 6.45
On 2026-10-16		 5.50
On 2026-10-01		 0.17 3.01 6.45
On 2026-10-16		 5.69
On 2026-10-27		 -11.86 5.99
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

5.81 -0.12 -2.02 2,225,391