AHCO: AdaptHealth Corp.

As of Friday, July 25th, 2025

$ 9.44

+0.22 +2.39%

Open: 9.28
High: 9.47
Low: 9.08
Volume: 699,662
Previous Close on Thursday, July 24th, 2025

$ 9.22

-0.42 -4.36%

Open: 9.60
High: 9.65
Low: 9.18
Volume: 1,332,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 9.28 9.47 9.08 9.44 699,662 +0.22 +2.39
2025-07-24 9.60 9.65 9.18 9.22 1,332,032 -0.42 -4.36
2025-07-23 9.48 9.65 9.39 9.64 920,676 +0.16 +1.69
2025-07-22 9.27 9.64 9.17 9.48 1,426,314 +0.33 +3.61
2025-07-21 9.23 9.43 9.08 9.15 733,003 -0.07 -0.76
2025-07-18 9.38 9.38 9.10 9.22 1,027,908 +0.02 +0.22
2025-07-17 8.81 9.39 8.80 9.20 1,037,463 +0.07 +0.77
2025-07-16 9.00 9.14 8.78 9.13 1,016,247 +0.20 +2.24
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 9.65
On 2025-07-23		 9.08
On 2025-07-25		 0.22 2.39 9.65
On 2025-07-23		 9.08
On 2025-07-25		 -5.96 9.39
10D 9.65
On 2025-07-23		 8.78
On 2025-07-16		 0.22 2.39 9.65
On 2025-07-23		 9.08
On 2025-07-25		 -5.96 9.26
20D 9.65
On 2025-07-23		 8.78
On 2025-07-16		 0.02 0.21 9.63
On 2025-06-30		 8.78
On 2025-07-16		 -8.83 9.32
WTD 9.65
On 2025-07-23		 9.08
On 2025-07-25		 0.22 2.39 9.65
On 2025-07-23		 9.08
On 2025-07-25		 -5.96 9.39
MTD 9.65
On 2025-07-23		 8.78
On 2025-07-16		 0.01 0.11 9.63
On 2025-07-08		 8.78
On 2025-07-16		 -8.83 9.30
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

9.44 +0.22 +2.39 699,662