AHCO: AdaptHealth Corp.

As of Thursday, August 13th, 2026

$ 5.77

-- 0 0%

Open: 5.77
High: 5.77
Low: 5.77
Volume: N/A
Previous Close on Wednesday, August 12th, 2026

$ 5.77

+0.12 +2.12%

Open: 5.61
High: 5.86
Low: 5.57
Volume: 4,275,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 5.61 5.86 5.57 5.77 4,275,722 +0.12 +2.12
2026-08-11 5.40 5.83 5.38 5.65 5,280,133 +0.43 +8.24
2026-08-10 5.59 5.61 5.21 5.22 7,397,334 -0.47 -8.26
2026-08-07 6.03 6.07 5.67 5.69 5,602,636 -0.36 -5.87
2026-08-06 6.44 6.46 5.89 6.05 10,690,816 -0.45 -6.93
2026-08-05 6.76 6.98 6.35 6.50 9,965,238 -0.21 -3.13
2026-08-04 6.68 7.03 6.14 6.70 18,878,502 -4.13 -38.09
2026-08-03 10.97 11.24 10.71 10.83 1,793,473 +0.03 +0.28
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 6.46
On 2026-08-06		 5.21
On 2026-08-10		 -0.73 -11.16 6.46
On 2026-08-06		 5.21
On 2026-08-10		 -19.35 5.68
10D 11.24
On 2026-08-03		 5.21
On 2026-08-10		 -5.02 -46.52 11.24
On 2026-08-03		 5.21
On 2026-08-10		 -53.65 7.39
20D 11.70
On 2026-07-21		 5.21
On 2026-08-10		 -4.82 -45.51 11.70
On 2026-07-21		 5.21
On 2026-08-10		 -55.47 9.15
WTD 5.86
On 2026-08-12		 5.21
On 2026-08-10		 0.08 1.41 5.61
On 2026-08-10		 5.61
On 2026-08-10		 0.00 5.55
MTD 11.24
On 2026-08-03		 5.21
On 2026-08-10		 -5.03 -46.57 11.24
On 2026-08-03		 5.21
On 2026-08-10		 -53.65 6.55
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 0.00 0.00 2,180,808
KO

The Coca-Cola Company

86.71 0.00 0.00 12,651,949
PFE

Pfizer Inc.

26.31 0.00 0.00 32,591,426
VZ

Verizon Communications Inc.

46.98 0.00 0.00 12,120,534
VIX

CBOE Volatility Index

14.55 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 0.00 0.00 410,994,494
DJTA

Dow Jones Transportation Average

21,604.65 0.00 0.00 56,066,881
SPX

S&P 500 Index

7,748.50 0.00 0.00
OEX

S&P 100 Index

3,817.79 0.00 0.00
NDX

NASDAQ 100 Index

29,742.60 0.00 0.00
NYA

NYSE Composite Index

24,758.62 0.00 0.00
XAX

NYSE AMEX Composite Index

8,805.55 0.00 0.00
RUI

RUSSELL 1000 Index

4,225.46 0.00 0.00
RUT

Russell 2000 Index

3,045.48 0.00 0.00
RUA

Russell 3000 Index

4,412.26 0.00 0.00
VIX

CBOE Volatility Index

14.55 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CRK

Comstock Resources Inc.

13.92 0.00 0.00
AHCO

AdaptHealth Corp.

5.77 0.00 0.00