AdaptHealth Corp. - Common Stock (AHCO)

Historical Prices For AdaptHealth Corp. - Common Stock (AHCO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	10.71	11.10	10.71	10.81	1,087,031	10.81
4/01/2025	10.83	11.17	10.70	10.82	1,429,454	10.82
3/31/2025	10.52	10.95	10.42	10.84	1,099,644	10.84
3/28/2025	10.62	10.73	10.42	10.64	856,018	10.64
3/27/2025	10.52	10.74	10.40	10.64	924,139	10.64
3/26/2025	10.32	10.63	10.29	10.48	1,198,556	10.48
3/25/2025	10.41	10.47	10.20	10.29	1,168,711	10.29
3/24/2025	10.18	10.59	10.05	10.39	2,265,981	10.39
3/21/2025	9.85	10.14	9.78	9.99	9,000,279	9.99
3/20/2025	9.89	10.28	9.89	10.01	1,564,155	10.01
3/19/2025	9.84	10.09	9.77	10.02	1,329,348	10.02
3/18/2025	9.66	10.10	9.66	9.88	2,259,275	9.88
3/17/2025	9.47	9.75	9.44	9.74	1,165,163	9.74
3/14/2025	9.45	9.81	9.44	9.60	1,233,041	9.60
3/13/2025	9.57	9.73	9.39	9.61	1,384,907	9.61
3/12/2025	10.21	10.21	9.41	9.53	2,036,285	9.53
3/11/2025	10.39	10.50	10.09	10.12	1,614,188	10.12
3/10/2025	10.56	10.83	10.29	10.46	1,521,673	10.46
3/07/2025	10.74	10.96	10.45	10.48	1,511,509	10.48
3/06/2025	10.32	10.81	10.27	10.75	1,353,355	10.75
3/05/2025	10.56	10.79	10.24	10.44	1,976,992	10.44
3/04/2025	10.77	10.95	10.34	10.34	1,729,207	10.34
3/03/2025	11.38	11.53	10.91	11.00	1,860,383	11.00
2/28/2025	11.04	11.44	10.97	11.38	1,758,837	11.38
2/27/2025	11.22	11.63	11.02	11.09	2,840,900	11.09
2/26/2025	10.64	11.42	10.53	11.10	4,332,399	11.10
2/25/2025	9.70	11.02	9.55	10.64	9,300,455	10.64
2/24/2025	8.48	8.66	8.35	8.55	1,425,167	8.55
2/21/2025	8.79	8.82	8.35	8.45	1,363,089	8.45
2/20/2025	8.90	9.10	8.72	8.77	1,093,343	8.77
2/19/2025	8.66	9.03	8.58	9.00	1,253,537	9.00
2/18/2025	8.76	8.85	8.61	8.74	975,840	8.74
2/14/2025	8.91	9.02	8.74	8.78	721,124	8.78
2/13/2025	8.99	9.09	8.73	8.93	753,361	8.93
2/12/2025	9.06	9.16	8.89	8.95	901,979	8.95
2/11/2025	9.12	9.45	9.07	9.19	1,240,574	9.19
2/10/2025	9.34	9.45	9.05	9.15	1,163,541	9.15
2/07/2025	9.68	9.69	9.29	9.33	1,360,607	9.33
2/06/2025	10.18	10.18	9.61	9.66	1,074,554	9.66
2/05/2025	9.97	10.20	9.97	10.17	660,906	10.17
2/04/2025	10.22	10.26	9.75	10.08	860,335	10.08
2/03/2025	10.57	10.78	10.12	10.24	1,880,518	10.24
1/31/2025	10.69	10.91	10.62	10.82	826,352	10.82
1/30/2025	10.68	10.93	10.63	10.71	558,368	10.71
1/29/2025	10.68	10.74	10.57	10.63	502,674	10.63
1/28/2025	10.97	11.16	10.67	10.68	774,463	10.68
1/27/2025	10.43	11.17	10.36	11.03	1,377,665	11.03
1/24/2025	10.25	10.46	10.04	10.33	645,050	10.33
1/23/2025	10.20	10.37	10.15	10.26	989,475	10.26
1/22/2025	10.43	10.43	10.00	10.17	794,051	10.17
1/21/2025	10.70	10.70	10.48	10.50	899,026	10.50
1/17/2025	10.42	10.54	10.23	10.52	599,683	10.52
1/16/2025	10.34	10.51	10.22	10.38	889,875	10.38
1/15/2025	10.36	10.72	10.07	10.33	1,174,728	10.33
1/14/2025	10.44	10.55	10.07	10.37	1,073,522	10.37
1/13/2025	10.13	10.45	10.04	10.33	870,691	10.33
1/10/2025	9.88	10.18	9.81	10.14	689,327	10.14
1/08/2025	10.02	10.43	9.95	10.10	1,185,825	10.10
1/07/2025	9.58	10.06	9.55	10.04	857,395	10.04
1/06/2025	9.67	9.78	9.49	9.54	625,984	9.54
1/03/2025	9.74	9.84	9.53	9.64	542,938	9.64