AdaptHealth Stock Price History
NASDAQ: AHCOHealth CareMedical/Nursing ServicesUSD
6.06-0.005 (-0.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AHCO price history at a glance
The price history for AdaptHealth (AHCO) on this page begins on May 28, 2018, when the stock closed at $9.70; it most recently closed at $6.06 on October 5, 2026. The highest price in this record is $41.58, reached on February 1, 2021; the latest close is 85.4% below that peak. Across the 7 complete calendar years in the table, AHCO finished higher in 4 and lower in 3. Its best year was 2020 (+243.0%) and its worst was 2023 (-62.1%).
Over roughly 8 years the share price changed -37.5%, a -5.5% compound annual price return (excluding dividends). In the last 12 months alone, AHCO has lost 32.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $41.58
- Date of high
- Feb 1, 2021
- Low since 2018
- $5.21
- Date of low
- Aug 10, 2026
- 52-week high
- $13.43
- 52-week low
- $5.21
- IPO year
- 2018
- Last close
- $6.06
AHCO returns
1 week
+8.21%
1 month
+6.32%
3 months
-40.70%
6 months
-50.21%
Year to date
-39.16%
1 year
-32.37%
3 years
-18.55%
5 years
-76.01%
AHCO price return, excluding dividends.
AHCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.06 | -37.33% |
| 2025 | 9.67 | +0.31% |
| 2024 | 9.64 | +32.24% |
| 2023 | 7.29 | -62.07% |
| 2022 | 19.22 | -21.42% |
| 2021 | 24.46 | -34.88% |
| 2020 | 37.56 | +243.01% |
| 2019 | 10.95 | +11.17% |
| 2018* | 9.85 | +1.55% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
AHCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.10 | 6.11 | 5.98 | 6.06 | -0.08% | |
| 5.85 | 6.11 | 5.82 | 6.07 | +3.15% | |
| 5.77 | 6.06 | 5.68 | 5.88 | +1.91% | |
| 5.76 | 5.89 | 5.72 | 5.77 | +0.52% | |
| 5.52 | 5.83 | 5.51 | 5.74 | +2.50% | |
| 5.73 | 5.80 | 5.60 | 5.60 | -1.41% | |
| 5.65 | 5.73 | 5.50 | 5.68 | +0.71% | |
| 5.69 | 5.72 | 5.53 | 5.64 | -0.53% | |
| 5.62 | 5.71 | 5.56 | 5.67 | +0.35% | |
| 5.64 | 5.71 | 5.53 | 5.65 | +0.18% | |
| 5.58 | 5.67 | 5.52 | 5.64 | +1.26% | |
| 5.65 | 5.76 | 5.56 | 5.57 | -2.28% | |
| 5.77 | 5.81 | 5.64 | 5.70 | -1.21% | |
| 5.79 | 5.89 | 5.72 | 5.77 | +0.35% | |
| 5.74 | 5.89 | 5.59 | 5.75 | +0.70% | |
| 5.76 | 5.87 | 5.68 | 5.71 | -0.87% | |
| 5.97 | 5.97 | 5.65 | 5.76 | -2.54% | |
| 5.82 | 6.08 | 5.78 | 5.91 | +1.55% | |
| 5.87 | 5.87 | 5.72 | 5.82 | -1.02% | |
| 6.13 | 6.24 | 5.86 | 5.88 | -2.97% | |
| 5.95 | 6.10 | 5.87 | 6.06 | +3.59% | |
| 5.75 | 5.91 | 5.71 | 5.85 | +2.63% | |
| 5.92 | 5.99 | 5.61 | 5.70 | -7.92% | |
| 6.48 | 6.52 | 6.11 | 6.19 | -4.62% | |
| 6.32 | 6.52 | 6.24 | 6.49 | +1.09% | |
| 6.12 | 6.46 | 6.03 | 6.42 | +6.29% | |
| 5.60 | 6.14 | 5.56 | 6.04 | +9.62% | |
| 5.58 | 5.70 | 5.46 | 5.51 | -1.43% | |
| 5.83 | 5.83 | 5.55 | 5.59 | -3.45% | |
| 5.80 | 5.89 | 5.77 | 5.79 | -0.17% | |
| 5.66 | 5.84 | 5.53 | 5.80 | +2.29% | |
| 5.47 | 5.69 | 5.39 | 5.67 | +3.47% | |
| 5.62 | 5.67 | 5.45 | 5.48 | -2.66% | |
| 5.63 | 5.66 | 5.56 | 5.63 | 0.00% | |
| 5.41 | 5.64 | 5.36 | 5.63 | +4.45% | |
| 5.61 | 5.70 | 5.32 | 5.39 | -4.77% | |
| 5.88 | 5.94 | 5.63 | 5.66 | -2.75% | |
| 5.80 | 5.95 | 5.72 | 5.82 | +0.17% | |
| 5.89 | 5.93 | 5.71 | 5.81 | 0.00% | |
| 5.70 | 5.91 | 5.69 | 5.81 | +1.93% | |
| 5.79 | 5.94 | 5.69 | 5.70 | -1.21% | |
| 5.61 | 5.86 | 5.57 | 5.77 | +2.12% | |
| 5.40 | 5.83 | 5.38 | 5.65 | +8.24% | |
| 5.59 | 5.61 | 5.21 | 5.22 | -8.26% | |
| 6.03 | 6.07 | 5.67 | 5.69 | -5.87% | |
| 6.44 | 6.46 | 5.89 | 6.05 | -6.93% | |
| 6.76 | 6.98 | 6.35 | 6.50 | -3.20% | |
| 6.68 | 7.03 | 6.14 | 6.71 | -38.04% | |
| 10.97 | 11.24 | 10.71 | 10.83 | +0.28% | |
| 10.62 | 10.81 | 10.44 | 10.80 | +1.12% | |
| 10.64 | 11.11 | 10.60 | 10.68 | -1.02% | |
| 11.22 | 11.25 | 10.68 | 10.79 | -3.83% | |
| 11.12 | 11.30 | 11.00 | 11.22 | +2.37% | |
| 10.66 | 11.13 | 10.66 | 10.96 | +1.86% | |
| 10.63 | 10.90 | 10.47 | 10.76 | +2.77% | |
| 10.80 | 10.83 | 10.37 | 10.47 | -3.77% | |
| 11.32 | 11.37 | 10.86 | 10.88 | -2.94% | |
| 11.55 | 11.70 | 11.00 | 11.21 | +2.09% | |
| 10.91 | 11.25 | 10.77 | 10.98 | +0.18% | |
| 10.81 | 11.03 | 10.80 | 10.96 | +0.55% | |
| 10.70 | 11.00 | 10.66 | 10.90 | +2.93% | |
| 10.27 | 10.74 | 10.13 | 10.59 | +3.93% | |
| 10.27 | 10.30 | 9.97 | 10.19 | -0.97% | |
| 10.24 | 10.53 | 10.24 | 10.29 | +0.68% | |
| 10.17 | 10.26 | 9.95 | 10.22 | +0.59% | |
| 9.93 | 10.18 | 9.74 | 10.16 | +1.70% | |
| 10.05 | 10.14 | 9.93 | 9.99 | -1.58% | |
| 10.40 | 10.46 | 10.14 | 10.15 | -1.17% | |
| 10.61 | 10.76 | 10.22 | 10.27 | -4.55% | |
| 10.60 | 10.83 | 10.60 | 10.76 | +1.51% | |
| 10.44 | 10.95 | 10.44 | 10.60 | +1.73% | |
| 10.21 | 10.47 | 9.91 | 10.42 | +2.06% | |
| 10.38 | 10.44 | 10.14 | 10.21 | -0.78% | |
| 10.05 | 10.32 | 9.91 | 10.29 | +2.69% | |
| 10.04 | 10.15 | 9.76 | 10.02 | -0.10% | |
| 9.70 | 10.22 | 9.68 | 10.03 | +3.40% | |
| 9.71 | 9.79 | 9.63 | 9.70 | +0.41% | |
| 9.66 | 9.73 | 9.56 | 9.66 | +0.10% | |
| 9.55 | 9.70 | 9.53 | 9.65 | +1.26% | |
| 10.14 | 10.14 | 9.45 | 9.53 | -6.02% | |
| 9.99 | 10.43 | 9.99 | 10.14 | +1.81% | |
| 10.17 | 10.20 | 9.90 | 9.96 | -1.97% | |
| 10.10 | 10.28 | 10.10 | 10.16 | +0.59% | |
| 9.92 | 10.16 | 9.76 | 10.10 | +1.71% | |
| 9.89 | 10.11 | 9.81 | 9.93 | +1.22% | |
| 9.68 | 9.92 | 9.67 | 9.81 | +1.66% | |
| 9.89 | 9.93 | 9.59 | 9.65 | -2.43% | |
| 9.83 | 10.07 | 9.76 | 9.89 | +1.64% | |
| 9.85 | 9.96 | 9.65 | 9.73 | +0.10% | |
| 9.70 | 9.77 | 9.52 | 9.72 | +0.73% | |
| 9.83 | 9.98 | 9.59 | 9.65 | -2.82% | |
| 10.06 | 10.15 | 9.72 | 9.93 | -1.97% | |
| 10.32 | 10.39 | 10.06 | 10.13 | -2.13% | |
| 10.31 | 10.39 | 10.05 | 10.35 | -0.10% | |
| 10.39 | 10.50 | 10.25 | 10.36 | 0.00% | |
| 10.40 | 10.53 | 10.24 | 10.36 | -0.86% | |
| 10.53 | 10.57 | 10.39 | 10.45 | -0.76% | |
| 10.39 | 10.57 | 10.11 | 10.53 | +0.48% | |
| 10.35 | 10.57 | 10.18 | 10.48 | +1.26% | |
| 10.72 | 10.72 | 10.26 | 10.35 | -3.45% | |
| 10.70 | 11.03 | 10.66 | 10.72 | +0.56% | |
| 10.78 | 10.78 | 10.56 | 10.66 | -0.74% | |
| 10.73 | 10.95 | 10.66 | 10.74 | -0.65% | |
| 11.19 | 11.24 | 10.77 | 10.81 | -3.91% | |
| 11.26 | 11.54 | 10.94 | 11.25 | +0.09% | |
| 11.49 | 11.64 | 11.17 | 11.24 | -0.53% | |
| 11.75 | 11.91 | 11.24 | 11.30 | -3.67% | |
| 11.48 | 11.92 | 11.37 | 11.73 | +2.71% | |
| 11.71 | 12.22 | 11.36 | 11.42 | -2.81% | |
| 10.98 | 12.13 | 10.80 | 11.75 | -9.89% | |
| 13.09 | 13.43 | 13.00 | 13.04 | -0.99% | |
| 13.13 | 13.30 | 13.02 | 13.17 | +0.46% | |
| 12.97 | 13.18 | 12.85 | 13.11 | +0.23% | |
| 13.27 | 13.40 | 12.97 | 13.08 | -2.24% | |
| 13.09 | 13.39 | 13.09 | 13.38 | +2.29% | |
| 12.80 | 13.30 | 12.80 | 13.08 | +2.19% | |
| 12.65 | 12.94 | 12.57 | 12.80 | +0.55% | |
| 12.74 | 12.80 | 12.56 | 12.73 | +0.16% | |
| 12.22 | 12.76 | 12.19 | 12.71 | +4.61% | |
| 12.71 | 12.75 | 12.11 | 12.15 | -4.10% | |
| 12.60 | 12.86 | 12.54 | 12.67 | +0.08% | |
| 12.66 | 12.85 | 12.56 | 12.66 | +0.64% | |
| 12.59 | 12.70 | 12.26 | 12.58 | -0.55% | |
| 12.77 | 12.87 | 12.53 | 12.65 | -0.94% | |
| 12.30 | 12.83 | 12.29 | 12.77 | +3.65% | |
| 12.26 | 12.55 | 11.82 | 12.32 | +1.23% | |
| 12.27 | 12.35 | 12.10 | 12.17 | -0.41% | |
| 12.08 | 12.27 | 11.84 | 12.22 | +0.33% | |
| 12.23 | 12.36 | 12.12 | 12.18 | +2.01% | |
| 11.69 | 12.13 | 11.69 | 11.94 | -1.08% | |
| 11.98 | 12.28 | 11.93 | 12.07 | +0.33% | |
| 11.86 | 12.09 | 11.75 | 12.03 | +1.43% | |
| 11.90 | 12.02 | 11.62 | 11.86 | -0.34% | |
| 11.48 | 11.98 | 11.46 | 11.90 | +5.40% | |
| 11.20 | 11.56 | 10.99 | 11.29 | +0.80% | |
| 11.34 | 11.37 | 11.08 | 11.20 | -1.84% | |
| 11.30 | 11.63 | 11.25 | 11.41 | +0.18% | |
| 11.54 | 11.75 | 11.27 | 11.39 | -0.78% | |
| 10.46 | 11.69 | 10.41 | 11.48 | +10.70% | |
| 10.11 | 10.63 | 10.01 | 10.37 | +4.64% | |
| 10.07 | 10.07 | 9.81 | 9.91 | -1.69% | |
| 10.45 | 10.66 | 9.87 | 10.08 | -3.72% | |
| 10.37 | 10.71 | 10.22 | 10.47 | +0.19% | |
| 10.44 | 10.80 | 10.43 | 10.45 | +0.29% | |
| 10.64 | 10.88 | 10.40 | 10.42 | -1.65% | |
| 10.25 | 10.62 | 10.10 | 10.60 | +8.67% | |
| 9.60 | 9.84 | 9.55 | 9.75 | 0.00% | |
| 9.69 | 9.81 | 9.63 | 9.75 | +0.52% | |
| 9.80 | 9.98 | 9.58 | 9.70 | +0.31% | |
| 9.34 | 9.72 | 9.10 | 9.67 | +1.90% | |
| 9.41 | 9.62 | 9.24 | 9.49 | -1.15% | |
| 9.51 | 9.71 | 9.31 | 9.60 | -0.72% | |
| 9.61 | 9.81 | 9.50 | 9.67 | +2.87% | |
| 9.41 | 9.54 | 9.04 | 9.40 | -2.49% | |
| 9.25 | 9.73 | 9.19 | 9.64 | +5.36% | |
| 8.94 | 9.24 | 8.77 | 9.15 | +0.77% | |
| 9.35 | 9.35 | 8.84 | 9.08 | -2.68% | |
| 8.82 | 9.50 | 8.75 | 9.33 | +5.36% | |
| 10.05 | 10.17 | 8.51 | 8.86 | -13.95% | |
| 10.29 | 10.44 | 10.13 | 10.29 | -0.48% | |
| 10.05 | 10.36 | 9.93 | 10.34 | +2.89% | |
| 10.20 | 10.26 | 9.95 | 10.05 | -2.90% | |
| 10.23 | 10.49 | 10.23 | 10.35 | +0.49% | |
| 10.22 | 10.46 | 10.20 | 10.30 | +0.98% | |
| 10.19 | 10.33 | 10.06 | 10.20 | +1.09% | |
| 10.45 | 10.50 | 9.97 | 10.09 | -4.27% | |
| 10.64 | 10.71 | 10.42 | 10.54 | -0.94% | |
| 10.68 | 10.87 | 10.58 | 10.64 | -0.75% | |
| 10.57 | 10.93 | 10.33 | 10.72 | +0.66% | |
| 10.37 | 10.77 | 10.33 | 10.65 | +1.53% | |
| 10.08 | 10.74 | 10.08 | 10.49 | +4.59% | |
| 10.05 | 10.23 | 9.86 | 10.03 | +0.70% | |
| 10.10 | 10.25 | 9.83 | 9.96 | -1.39% | |
| 10.07 | 10.26 | 9.99 | 10.10 | +0.50% | |
| 9.75 | 10.12 | 9.75 | 10.05 | +2.66% | |
| 9.66 | 9.85 | 9.46 | 9.79 | +1.77% | |
| 10.08 | 10.08 | 9.55 | 9.62 | -4.37% | |
| 10.08 | 10.19 | 10.02 | 10.06 | -1.66% | |
| 10.09 | 10.36 | 9.92 | 10.23 | +1.39% | |
| 10.44 | 10.44 | 9.88 | 10.09 | -3.90% | |
| 10.59 | 10.87 | 10.48 | 10.50 | -0.19% | |
| 10.43 | 10.64 | 10.34 | 10.52 | +1.15% | |
| 10.47 | 10.60 | 10.32 | 10.40 | -1.98% | |
| 10.70 | 10.92 | 10.51 | 10.61 | -0.28% | |
| 10.55 | 10.85 | 10.40 | 10.64 | +0.95% | |
| 10.61 | 10.70 | 10.48 | 10.54 | -0.66% | |
| 10.68 | 10.73 | 10.47 | 10.61 | +0.09% | |
| 10.46 | 10.68 | 10.31 | 10.60 | +1.05% | |
| 10.62 | 10.82 | 10.24 | 10.49 | -1.22% | |
| 10.41 | 10.74 | 10.41 | 10.62 | +1.14% | |
| 10.08 | 10.51 | 10.08 | 10.50 | +4.17% | |
| 9.75 | 10.23 | 9.70 | 10.08 | +3.07% | |
| 9.63 | 9.80 | 9.53 | 9.78 | +1.14% | |
| 9.95 | 10.04 | 9.62 | 9.67 | -2.91% | |
| 10.12 | 10.17 | 9.94 | 9.96 | -1.58% | |
| 10.38 | 10.38 | 10.03 | 10.12 | -0.49% | |
| 10.27 | 10.27 | 10.13 | 10.17 | -0.78% | |
| 10.29 | 10.39 | 10.19 | 10.25 | +0.10% | |
| 10.13 | 10.33 | 10.08 | 10.24 | +1.29% | |
| 10.18 | 10.29 | 10.06 | 10.11 | -1.75% | |
| 9.97 | 10.38 | 9.95 | 10.29 | +3.21% | |
| 10.12 | 10.23 | 9.92 | 9.97 | -2.54% | |
| 10.50 | 10.62 | 10.19 | 10.23 | -2.39% | |
| 10.26 | 10.55 | 10.21 | 10.48 | +1.26% | |
| 10.25 | 10.49 | 10.14 | 10.35 | +0.78% | |
| 10.42 | 10.54 | 10.18 | 10.27 | -1.25% | |
| 10.24 | 10.46 | 10.13 | 10.40 | +1.46% | |
| 10.27 | 10.56 | 10.21 | 10.25 | -0.39% | |
| 9.79 | 10.47 | 9.68 | 10.29 | +8.43% | |
| 9.38 | 9.57 | 9.36 | 9.49 | +1.06% | |
| 9.48 | 9.57 | 9.27 | 9.39 | -0.32% | |
| 9.32 | 9.56 | 9.28 | 9.42 | +0.43% | |
| 9.27 | 9.54 | 9.27 | 9.38 | +0.43% | |
| 9.43 | 9.60 | 9.32 | 9.34 | -0.95% | |
| 9.76 | 9.84 | 9.31 | 9.43 | -3.28% | |
| 9.54 | 9.83 | 9.54 | 9.75 | +0.93% | |
| 9.67 | 9.82 | 9.54 | 9.66 | +0.52% | |
| 9.70 | 9.85 | 9.59 | 9.61 | -0.72% | |
| 9.94 | 10.21 | 9.48 | 9.68 | -1.83% | |
| 9.58 | 9.88 | 9.45 | 9.86 | +2.82% | |
| 9.12 | 9.71 | 9.10 | 9.59 | +5.27% | |
| 9.19 | 9.36 | 9.01 | 9.11 | +0.11% | |
| 9.10 | 9.18 | 8.99 | 9.10 | 0.00% | |
| 9.28 | 9.30 | 9.02 | 9.10 | -2.47% | |
| 9.19 | 9.56 | 9.07 | 9.33 | +1.52% | |
| 9.29 | 9.30 | 9.08 | 9.19 | -1.50% | |
| 9.20 | 9.50 | 9.20 | 9.33 | +0.11% | |
| 9.48 | 9.67 | 9.28 | 9.32 | -2.31% | |
| 9.42 | 9.81 | 9.34 | 9.54 | +1.49% | |
| 9.46 | 9.53 | 9.33 | 9.40 | -1.05% | |
| 9.60 | 9.84 | 9.45 | 9.50 | -1.14% | |
| 10.27 | 10.35 | 9.57 | 9.61 | -7.06% | |
| 10.65 | 10.67 | 9.90 | 10.34 | -3.09% | |
| 9.64 | 10.68 | 9.53 | 10.67 | +17.38% | |
| 9.01 | 9.21 | 8.86 | 9.09 | +1.11% | |
| 8.89 | 9.16 | 8.82 | 8.99 | +0.45% | |
| 9.06 | 9.17 | 8.88 | 8.95 | -2.40% | |
| 9.43 | 9.50 | 9.07 | 9.17 | -3.17% | |
| 9.42 | 9.56 | 9.27 | 9.47 | +0.64% | |
| 9.40 | 9.50 | 9.34 | 9.41 | +0.43% | |
| 9.36 | 9.44 | 9.29 | 9.37 | +1.52% | |
| 9.44 | 9.51 | 9.20 | 9.23 | -2.22% | |
| 9.67 | 9.67 | 9.38 | 9.44 | -1.97% | |
| 9.47 | 9.71 | 9.42 | 9.63 | +1.69% | |
| 9.19 | 9.59 | 9.15 | 9.47 | +3.61% | |
| 9.10 | 9.22 | 8.99 | 9.14 | +0.11% | |
| 9.19 | 9.39 | 9.08 | 9.13 | -0.76% | |
| 9.09 | 9.24 | 9.06 | 9.20 | +1.77% | |
| 8.65 | 9.05 | 8.62 | 9.04 | +3.91% | |
| 8.85 | 8.97 | 8.69 | 8.70 | 0.00% | |
| 9.03 | 9.12 | 8.69 | 8.70 | -2.90% | |
| 8.96 | 9.10 | 8.86 | 8.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AHCO chart for longer ranges.