AHCO: AdaptHealth Corp.

As of Tuesday, December 30th, 2025

$ 10.12

-0.05 -0.49%

Open: 10.38
High: 10.38
Low: 10.03
Volume: 902,682
Previous Close on Monday, December 29th, 2025

$ 10.17

-0.08 -0.78%

Open: 10.27
High: 10.27
Low: 10.13
Volume: 843,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 10.38 10.38 10.03 10.12 902,682 -0.05 -0.49
2025-12-29 10.27 10.27 10.13 10.17 843,369 -0.08 -0.78
2025-12-26 10.29 10.39 10.19 10.25 1,090,358 +0.01 +0.10
2025-12-24 10.13 10.33 10.08 10.24 431,222 +0.13 +1.29
2025-12-23 10.18 10.29 10.06 10.11 772,829 -0.18 -1.75
2025-12-22 9.97 10.38 9.95 10.29 982,703 +0.32 +3.21
2025-12-19 10.12 10.23 9.92 9.97 3,650,751 -0.26 -2.54
2025-12-18 10.50 10.62 10.19 10.23 841,514 -0.25 -2.39
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 10.39
On 2025-12-26		 10.03
On 2025-12-30		 -0.17 -1.65 10.39
On 2025-12-26		 10.03
On 2025-12-30		 -3.46 10.18
10D 10.62
On 2025-12-18		 9.92
On 2025-12-19		 -0.15 -1.46 10.62
On 2025-12-18		 9.92
On 2025-12-19		 -6.55 10.22
20D 10.62
On 2025-12-18		 9.27
On 2025-12-04		 0.37 3.79 10.62
On 2025-12-18		 9.92
On 2025-12-19		 -6.55 9.99
WTD 10.38
On 2025-12-30		 10.03
On 2025-12-30		 -0.13 -1.27 10.27
On 2025-12-29		 10.27
On 2025-12-29		 0.00 10.15
MTD 10.62
On 2025-12-18		 9.27
On 2025-12-04		 0.37 3.79 10.62
On 2025-12-18		 9.92
On 2025-12-19		 -6.55 9.99
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
MOAT

VanEck Vectors Morningstar Wide Moat ETF

104.31 -0.08 -0.08 469,285
MGV

Vanguard Mega Cap Value ETF

142.11 -0.10 -0.07 136,842
NQGS

NASDAQ Global Select Market Composite Index

11,479.19 -24.71 -0.21
OZK

Bank OZK

46.54 -0.06 -0.13 728,157
AHCO

AdaptHealth Corp.

10.12 -0.05 -0.49 902,682