AHCO: AdaptHealth Corp.

As of Monday, June 23rd, 2025

$ 8.39

-- 0 0%

Open: 8.39
High: 8.39
Low: 8.39
Volume: N/A
Previous Close on Friday, June 20th, 2025

$ 8.39

-0.09 -1.06%

Open: 8.56
High: 8.63
Low: 8.37
Volume: 4,102,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 8.56 8.63 8.37 8.39 4,102,983 -0.09 -1.06
2025-06-18 8.47 8.65 8.33 8.48 1,335,574 -0.03 -0.35
2025-06-17 8.54 8.73 8.44 8.51 1,118,004 -0.12 -1.39
2025-06-16 8.63 8.74 8.45 8.63 990,773 +0.03 +0.35
2025-06-13 8.63 8.80 8.51 8.60 881,565 -0.20 -2.22
2025-06-12 8.68 8.90 8.61 8.80 736,266 +0.05 +0.51
2025-06-11 8.88 9.00 8.74 8.75 914,656 -0.07 -0.79
2025-06-10 8.89 9.07 8.70 8.82 1,301,500 0.00 0.00
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.44 +7.07 +2.95 4,383,676
KO

The Coca-Cola Company

69.35 +0.51 +0.73 12,046,255
PFE

Pfizer Inc.

23.91 -0.07 -0.27 19,648,412
VZ

Verizon Communications Inc.

42.06 +0.36 +0.85 7,666,997
VIX

CBOE Volatility Index

20.30 -0.32 -1.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,430.08 +223.26 +0.53 319,205,005
DJTA

Dow Jones Transportation Average

15,003.97 +239.17 +1.62 113,513,862
SPX

S&P 500 Index

6,007.39 +39.55 +0.66
OEX

S&P 100 Index

2,939.34 +20.47 +0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,819.20 +192.81 +0.89
NYA

NYSE Composite Index

19,922.96 +54.60 +0.27
XAX

NYSE AMEX Composite Index

5,713.66 -67.22 -1.16
RUI

RUSSELL 1000 Index

3,287.71 +21.04 +0.64
RUT

Russell 2000 Index

2,121.89 +12.62 +0.60
RUA

Russell 3000 Index

3,415.44 +21.79 +0.64
VIX

CBOE Volatility Index

20.30 -0.32 -1.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 -0.25 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 -0.28 -1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.04 -0.44 -1.96
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,015.81 +74.24 +0.75
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

8.39 0.00 0.00