AdaptHealth Corp. - Price History
Monthly price history for AHCO (AdaptHealth Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.26 | $10.26 |
| April 2024 | $9.85 | $9.85 |
| March 2024 | $11.51 | $11.51 |
| February 2024 | $10.23 | $10.23 |
| January 2024 | $7.22 | $7.22 |
| December 2023 | $7.29 | $7.29 |
| November 2023 | $8.48 | $8.48 |
| October 2023 | $7.33 | $7.33 |
| September 2023 | $9.10 | $9.10 |
| August 2023 | $11.93 | $11.93 |
| July 2023 | $13.74 | $13.74 |
| June 2023 | $12.17 | $12.17 |
| May 2023 | $10.48 | $10.48 |
| April 2023 | $11.88 | $11.88 |
| March 2023 | $12.43 | $12.43 |
| February 2023 | $15.99 | $15.99 |
| January 2023 | $21.43 | $21.43 |
| December 2022 | $19.22 | $19.22 |
| November 2022 | $22.31 | $22.31 |
| October 2022 | $22.80 | $22.80 |
| September 2022 | $18.78 | $18.78 |
| August 2022 | $17.97 | $17.97 |
| July 2022 | $22.11 | $22.11 |
| June 2022 | $18.04 | $18.04 |
| May 2022 | $17.99 | $17.99 |
| April 2022 | $12.66 | $12.66 |
| March 2022 | $16.03 | $16.03 |
| February 2022 | $17.43 | $17.43 |
| January 2022 | $18.90 | $18.90 |
| December 2021 | $24.46 | $24.46 |
| November 2021 | $19.63 | $19.63 |
| October 2021 | $27.25 | $27.25 |
| September 2021 | $23.29 | $23.29 |
| August 2021 | $24.04 | $24.04 |
| July 2021 | $22.39 | $22.39 |
| June 2021 | $27.41 | $27.41 |
| May 2021 | $26.19 | $26.19 |
| April 2021 | $29.06 | $29.06 |
| March 2021 | $36.76 | $36.76 |
| February 2021 | $30.77 | $30.77 |
| January 2021 | $38.27 | $38.27 |
| December 2020 | $37.56 | $37.56 |
| November 2020 | $29.86 | $29.86 |
| October 2020 | $27.30 | $27.30 |
| September 2020 | $21.81 | $21.81 |
| August 2020 | $21.23 | $21.23 |
| July 2020 | $19.48 | $19.48 |
| June 2020 | $16.10 | $16.10 |
| May 2020 | $16.18 | $16.18 |
| April 2020 | $15.76 | $15.76 |
| March 2020 | $16 | $16 |
| February 2020 | $16.15 | $16.15 |
| January 2020 | $13.27 | $13.27 |
| December 2019 | $10.98 | $10.98 |
| November 2019 | $9.05 | $9.05 |
| October 2019 | $10.19 | $10.19 |
| September 2019 | $10.18 | $10.18 |
| August 2019 | $10.17 | $10.17 |
| July 2019 | $10.21 | $10.21 |
| June 2019 | $10.13 | $10.13 |
| May 2019 | $10.09 | $10.09 |
| April 2019 | $10.06 | $10.06 |
| March 2019 | $9.99 | $9.99 |
| February 2019 | $9.96 | $9.96 |
| January 2019 | $9.91 | $9.91 |
| December 2018 | $9.83 | $9.83 |
| November 2018 | $9.80 | $9.80 |
| October 2018 | $9.78 | $9.78 |
| September 2018 | $9.72 | $9.72 |
| August 2018 | $9.74 | $9.74 |
| July 2018 | $9.70 | $9.70 |
| June 2018 | $9.62 | $9.62 |
| May 2018 | $9.70 | $9.70 |
AHCO
Price: $10.26
52 week price:
Earnings Per Share: -5.31 USD
P/E Ratio: -2.19
Exchange: NCM
Sector: Healthcare
Industry: Medical Devices
Volume: 68429
Market Capitalization: 1.4 billion