AHCO: AdaptHealth Corp.

As of Friday, September 12th, 2025

$ 9.29

-0.24 -2.52%

Open: 9.47
High: 9.50
Low: 9.27
Volume: 795,085
Previous Close on Thursday, September 11th, 2025

$ 9.53

+0.37 +4.04%

Open: 9.15
High: 9.59
Low: 9.15
Volume: 1,363,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 9.47 9.50 9.27 9.29 795,085 -0.24 -2.52
2025-09-11 9.15 9.59 9.15 9.53 1,363,998 +0.37 +4.04
2025-09-10 9.17 9.30 9.08 9.16 612,412 -0.07 -0.76
2025-09-09 9.48 9.52 9.22 9.23 860,550 -0.19 -2.02
2025-09-08 9.55 9.55 9.22 9.42 898,732 -0.09 -0.95
2025-09-05 9.20 9.54 9.14 9.51 1,368,587 +0.30 +3.26
2025-09-04 9.14 9.21 8.95 9.21 748,163 +0.12 +1.32
2025-09-03 9.10 9.17 8.96 9.09 982,753 -0.06 -0.66
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 9.59
On 2025-09-11		 9.08
On 2025-09-10		 -0.22 -2.31 9.55
On 2025-09-08		 9.08
On 2025-09-10		 -4.97 9.33
10D 9.64
On 2025-08-29		 8.95
On 2025-09-04		 0.05 0.54 9.64
On 2025-08-29		 8.95
On 2025-09-04		 -7.16 9.31
20D 9.95
On 2025-08-22		 8.95
On 2025-09-04		 -0.20 -2.11 9.95
On 2025-08-22		 8.95
On 2025-09-04		 -10.05 9.33
WTD 9.59
On 2025-09-11		 9.08
On 2025-09-10		 -0.22 -2.31 9.55
On 2025-09-08		 9.08
On 2025-09-10		 -4.97 9.33
MTD 9.59
On 2025-09-11		 8.95
On 2025-09-04		 -0.20 -2.11 9.49
On 2025-09-02		 8.95
On 2025-09-04		 -5.69 9.29
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

9.29 -0.24 -2.52 795,085