AHCO: AdaptHealth Corp.

As of Friday, March 20th, 2026

$ 9.91

-0.17 -1.69%

Open: 10.07
High: 10.07
Low: 9.81
Volume: 2,888,668
Previous Close on Thursday, March 19th, 2026

$ 10.08

-0.39 -3.72%

Open: 10.45
High: 10.66
Low: 9.87
Volume: 931,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 10.07 10.07 9.81 9.91 2,888,668 -0.17 -1.69
2026-03-19 10.45 10.66 9.87 10.08 931,586 -0.39 -3.72
2026-03-18 10.37 10.71 10.22 10.47 1,254,282 +0.02 +0.19
2026-03-17 10.44 10.80 10.43 10.45 1,010,069 +0.03 +0.29
2026-03-16 10.64 10.88 10.40 10.42 1,169,949 -0.18 -1.65
2026-03-13 10.25 10.62 10.10 10.60 1,985,671 +0.85 +8.67
2026-03-12 9.60 9.84 9.55 9.75 2,028,117 0.00 0.00
2026-03-11 9.69 9.81 9.63 9.75 1,637,714 +0.05 +0.52
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 10.88
On 2026-03-16		 9.81
On 2026-03-20		 -0.69 -6.47 10.88
On 2026-03-16		 9.81
On 2026-03-20		 -9.83 10.27
10D 10.88
On 2026-03-16		 9.10
On 2026-03-09		 0.42 4.43 10.88
On 2026-03-16		 9.81
On 2026-03-20		 -9.83 10.08
20D 10.88
On 2026-03-16		 8.51
On 2026-02-24		 -0.43 -4.16 10.44
On 2026-02-23		 8.51
On 2026-02-24		 -18.53 9.77
WTD 10.88
On 2026-03-16		 9.81
On 2026-03-20		 -0.69 -6.47 10.88
On 2026-03-16		 9.81
On 2026-03-20		 -9.83 10.27
MTD 10.88
On 2026-03-16		 9.04
On 2026-03-03		 0.76 8.31 10.88
On 2026-03-16		 9.81
On 2026-03-20		 -9.83 9.91
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
RGTI

Rigetti Computing Inc.

14.88 -0.53 -3.44 24,709,867
MGV

Vanguard Mega Cap Value ETF

144.14 -1.17 -0.81 294,485
OZK

Bank OZK

43.84 -0.54 -1.22 6,431,717
AHCO

AdaptHealth Corp.

9.91 -0.17 -1.69 2,888,668