AHCO: AdaptHealth Corp.

As of Monday, February 9th, 2026

$ 10.72

+0.07 +0.66%

Open: 10.57
High: 10.93
Low: 10.33
Volume: 1,003,383
Previous Close on Friday, February 6th, 2026

$ 10.65

+0.16 +1.53%

Open: 10.37
High: 10.77
Low: 10.33
Volume: 1,042,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 10.57 10.93 10.33 10.72 1,003,383 +0.07 +0.66
2026-02-06 10.37 10.77 10.33 10.65 1,042,950 +0.16 +1.53
2026-02-05 10.08 10.74 10.08 10.49 1,374,584 +0.46 +4.59
2026-02-04 10.05 10.23 9.86 10.03 893,232 +0.07 +0.70
2026-02-03 10.10 10.25 9.83 9.96 72,154 -0.14 -1.39
2026-02-02 10.07 10.26 9.99 10.10 883,397 +0.05 +0.50
2026-01-30 9.75 10.12 9.75 10.05 956,946 +0.26 +2.66
2026-01-29 9.66 9.85 9.46 9.79 748,697 +0.17 +1.77
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 10.93
On 2026-02-09		 9.83
On 2026-02-03		 0.62 6.14 10.25
On 2026-02-03		 9.86
On 2026-02-04		 -3.80 10.37
10D 10.93
On 2026-02-09		 9.46
On 2026-01-29		 0.49 4.79 10.19
On 2026-01-27		 9.46
On 2026-01-29		 -7.12 10.15
20D 10.93
On 2026-02-09		 9.46
On 2026-01-29		 0.23 2.19 10.92
On 2026-01-16		 9.46
On 2026-01-29		 -13.37 10.31
WTD 10.93
On 2026-02-09		 10.33
On 2026-02-09		 0.07 0.66 -- -- -- 10.72
MTD 10.93
On 2026-02-09		 9.83
On 2026-02-03		 0.67 6.67 10.26
On 2026-02-02		 9.83
On 2026-02-03		 -4.24 10.33
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
SPXU

ProShares UltraPro Short S&P 500

47.48 -0.63 -1.31 5,900,423
RHI

Robert Half International Inc.

29.12 -2.28 -7.26 2,826,200
NQGS

NASDAQ Global Select Market Composite Index

11,391.01 +100.87 +0.89
AHCO

AdaptHealth Corp.

10.72 +0.07 +0.66 1,003,383