NASDAQ:AHCO | Historical Stock Price | AdaptHealth Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.35$8.08$12.21$18.46$27.90$42.162018-05-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.56$37.56450,400——
2020-12-30$37.87$37.87228,000——
2020-12-29$36.84$36.84625,800——
2020-12-28$37.80$37.80391,100——
2020-12-24$37.93$37.93195,000——
2020-12-23$38.16$38.16686,100——
2020-12-22$38.53$38.53908,800——
2020-12-21$38.47$38.471,300,000——
2020-12-18$37.27$37.272,170,700——
2020-12-17$36.42$36.421,152,700——
2020-12-16$34.76$34.76772,300——
2020-12-15$34.96$34.96667,000——
2020-12-14$36.51$36.51445,600——
2020-12-11$37.49$37.49369,400——
2020-12-10$37.94$37.94689,300——
2020-12-09$35.31$35.31377,500——
2020-12-08$37.42$37.42731,700——
2020-12-07$35.70$35.70528,400——
2020-12-04$34.94$34.94393,400——
2020-12-03$34.26$34.26456,800——
2020-12-02$35.52$35.52977,700——
2020-12-01$35.47$35.472,243,900——
2020-11-30$29.86$29.86634,000——
2020-11-27$29.75$29.75142,900——
2020-11-25$29.84$29.84370,500——
2020-11-24$28.91$28.91630,900——
2020-11-23$29.22$29.22586,800——
2020-11-20$29.98$29.98362,300——
2020-11-19$29.46$29.46283,800——
2020-11-18$28.50$28.50358,700——
2020-11-17$29.68$29.68375,000——
2020-11-16$29.71$29.71561,500——
2020-11-13$29.78$29.78483,400——
2020-11-12$29.23$29.23673,400——
2020-11-11$29.64$29.64485,300——
2020-11-10$29.85$29.85176,300——
2020-11-09$29.43$29.43340,900——
2020-11-06$30.00$30.00916,700——
2020-11-05$30.00$30.00294,100——
2020-11-04$29.29$29.29422,800——
2020-11-03$29.24$29.24345,700——
2020-11-02$27.76$27.76562,900——
2020-10-30$27.30$27.30206,100——
2020-10-29$27.67$27.67296,100——
2020-10-28$27.95$27.95355,700——
2020-10-27$25.96$25.9673,300——
2020-10-26$26.59$26.59207,300——
2020-10-23$28.54$28.54500,400——
2020-10-22$26.45$26.45167,000——
2020-10-21$26.78$26.78487,400——
2020-10-20$28.56$28.56251,000——
2020-10-19$28.62$28.62282,800——
2020-10-16$28.14$28.14260,100——
2020-10-15$27.84$27.84237,800——
2020-10-14$27.67$27.67345,900——
2020-10-13$26.75$26.75447,700——
2020-10-12$26.47$26.47377,800——
2020-10-09$26.13$26.13438,400——
2020-10-08$26.16$26.16318,200——
2020-10-07$24.59$24.59366,600——
2020-10-06$24.58$24.58474,400——
2020-10-05$24.18$24.18264,000——
2020-10-02$23.41$23.41402,900——
2020-10-01$23.25$23.25515,700——
2020-09-30$21.81$21.81438,500——
2020-09-29$21.18$21.18946,200——
2020-09-28$20.97$20.97225,900——
2020-09-25$20.07$20.07183,600——
2020-09-24$19.36$19.36174,900——
2020-09-23$20.00$20.00431,800——
2020-09-22$21.63$21.63424,100——
2020-09-21$22.55$22.55405,500——
2020-09-18$22.63$22.633,708,300——
2020-09-17$22.88$22.88332,100——
2020-09-16$23.03$23.03331,600——
2020-09-15$23.88$23.88431,000——
2020-09-14$22.15$22.15603,900——
2020-09-11$21.99$21.99325,400——
2020-09-10$22.72$22.72495,200——
2020-09-09$22.37$22.37343,000——
2020-09-08$21.62$21.62324,900——
2020-09-04$21.20$21.20292,100——
2020-09-03$21.12$21.12492,700——
2020-09-02$21.12$21.12266,200——
2020-09-01$21.16$21.16241,600——
2020-08-31$21.23$21.23483,800——
2020-08-28$21.71$21.71256,400——
2020-08-27$21.70$21.70188,500——
2020-08-26$21.52$21.52226,900——
2020-08-25$22.03$22.03258,500——
2020-08-24$21.61$21.61402,300——
2020-08-21$21.27$21.27236,100——
2020-08-20$21.75$21.75207,700——
2020-08-19$22.75$22.75260,200——
2020-08-18$21.37$21.37325,500——
2020-08-17$21.92$21.92604,900——
2020-08-14$23.00$23.00391,900——
2020-08-13$24.35$24.35357,600——
2020-08-12$25.33$25.33462,900——
2020-08-11$24.49$24.49367,600——
2020-08-10$24.10$24.10458,600——
2020-08-07$23.29$23.29388,100——
2020-08-06$22.93$22.93547,500——
2020-08-05$22.48$22.48456,500——
2020-08-04$20.42$20.42536,800——
2020-08-03$19.74$19.74269,200——
2020-07-31$19.48$19.48457,800——
2020-07-30$19.49$19.49305,300——
2020-07-29$19.02$19.02146,700——
2020-07-28$18.89$18.89170,400——
2020-07-27$19.16$19.1693,500——
2020-07-24$18.54$18.5470,400——
2020-07-23$18.50$18.50141,600——
2020-07-22$18.77$18.77197,800——
2020-07-21$18.31$18.31173,300——
2020-07-20$18.01$18.01320,600——
2020-07-17$18.98$18.98217,400——
2020-07-16$19.00$19.00446,100——
2020-07-15$18.99$18.99236,800——
2020-07-14$19.00$19.00181,400——
2020-07-13$18.64$18.64119,200——
2020-07-10$18.80$18.80248,200——
2020-07-09$19.25$19.25205,600——
2020-07-08$19.89$19.89242,900——
2020-07-07$19.44$19.44263,000——
2020-07-06$20.23$20.23282,000——
2020-07-02$20.00$20.00431,800——
2020-07-01$18.78$18.783,188,700——
2020-06-30$16.10$16.10184,000——
2020-06-29$16.14$16.14214,900——
2020-06-26$16.85$16.851,043,300——
2020-06-25$18.40$18.40305,200——
2020-06-24$18.54$18.54134,300——
2020-06-23$18.99$18.99442,700——
2020-06-22$22.08$22.08314,300——
2020-06-19$18.11$18.11396,200——
2020-06-18$17.50$17.5086,300——
2020-06-17$17.00$17.0095,400——
2020-06-16$16.67$16.6785,900——
2020-06-15$16.89$16.89125,200——
2020-06-12$15.67$15.6769,400——
2020-06-11$15.80$15.8076,500——
2020-06-10$17.10$17.1094,800——
2020-06-09$16.92$16.92110,300——
2020-06-08$16.65$16.6579,200——
2020-06-05$15.95$15.9577,300——
2020-06-04$16.35$16.3557,200——
2020-06-03$17.12$17.1266,500——
2020-06-02$16.91$16.91146,300——
2020-06-01$16.94$16.94117,300——
2020-05-29$16.18$16.1868,500——
2020-05-28$16.24$16.2445,400——
2020-05-27$16.63$16.6375,300——
2020-05-26$16.50$16.50421,900——
2020-05-22$16.65$16.6583,800——
2020-05-21$16.70$16.7047,200——
2020-05-20$16.45$16.4550,700——
2020-05-19$16.67$16.6733,400——
2020-05-18$16.50$16.5079,900——
2020-05-15$16.28$16.2843,700——
2020-05-14$16.37$16.3791,200——
2020-05-13$16.50$16.5069,100——
2020-05-12$16.57$16.5794,100——
2020-05-11$16.07$16.0726,500——
2020-05-08$16.41$16.41104,400——
2020-05-07$15.67$15.6747,300——
2020-05-06$15.75$15.7597,000——
2020-05-05$15.62$15.62140,800——
2020-05-04$15.50$15.5080,100——
2020-05-01$16.11$16.1162,300——
2020-04-30$15.76$15.7639,100——
2020-04-29$16.18$16.1865,700——
2020-04-28$16.31$16.3170,500——
2020-04-27$16.03$16.0334,000——
2020-04-24$16.03$16.0356,800——
2020-04-23$16.01$16.0151,900——
2020-04-22$15.97$15.9738,400——
2020-04-21$14.91$14.91361,600——
2020-04-20$14.61$14.61140,600——
2020-04-17$15.10$15.10241,100——
2020-04-16$16.53$16.5395,800——
2020-04-15$17.28$17.2848,300——
2020-04-14$17.58$17.58140,400——
2020-04-13$17.69$17.6956,200——
2020-04-09$17.69$17.6962,200——
2020-04-08$17.72$17.7295,700——
2020-04-07$17.50$17.5099,800——
2020-04-06$17.70$17.7093,600——
2020-04-03$17.80$17.80172,200——
2020-04-02$18.15$18.1583,400——
2020-04-01$16.25$16.2520,900——
2020-03-31$16.00$16.0032,200——
2020-03-30$15.72$15.7260,000——
2020-03-27$15.02$15.0286,800——
2020-03-26$14.69$14.69118,500——
2020-03-25$14.02$14.02100,600——
2020-03-24$13.50$13.50121,900——
2020-03-23$12.85$12.85107,300——
2020-03-20$13.75$13.75526,800——
2020-03-19$11.49$11.49115,500——
2020-03-18$10.50$10.50158,900——
2020-03-17$13.32$13.32136,600——
2020-03-16$13.87$13.8799,300——
2020-03-13$14.70$14.7089,700——
2020-03-12$14.70$14.7089,800——
2020-03-11$15.82$15.8229,400——
2020-03-10$15.95$15.95106,000——
2020-03-09$15.24$15.24124,400——
2020-03-06$16.54$16.54101,100——
2020-03-05$16.94$16.9476,300——
2020-03-04$16.81$16.8149,800——
2020-03-03$16.35$16.3569,800——
2020-03-02$16.11$16.11116,200——
2020-02-28$16.15$16.15229,900——
2020-02-27$16.42$16.4267,000——
2020-02-26$16.20$16.20463,900——
2020-02-25$15.92$15.9233,400——
2020-02-24$15.92$15.9221,900——
2020-02-21$16.50$16.5024,600——
2020-02-20$16.65$16.6584,900——
2020-02-19$16.21$16.2165,700——
2020-02-18$16.31$16.3135,500——
2020-02-14$16.32$16.3216,700——
2020-02-13$16.00$16.0011,800——
2020-02-12$16.00$16.0022,200——
2020-02-11$16.00$16.0010,000——
2020-02-10$16.00$16.0025,500——
2020-02-07$15.65$15.6549,800——
2020-02-06$15.95$15.9565,400——
2020-02-05$14.80$14.8041,000——
2020-02-04$14.31$14.3158,200——
2020-02-03$14.40$14.4061,200——
2020-01-31$13.27$13.2732,900——
2020-01-30$13.00$13.0027,000——
2020-01-29$13.00$13.0034,800——
2020-01-28$12.90$12.9032,100——
2020-01-27$12.76$12.7622,500——
2020-01-24$12.90$12.9033,600——
2020-01-23$12.65$12.6531,500——
2020-01-22$12.60$12.6021,300——
2020-01-21$12.70$12.7095,600——
2020-01-17$11.51$11.51218,400——
2020-01-16$11.40$11.40105,900——
2020-01-15$11.30$11.3030,100——
2020-01-14$11.23$11.237,700——
2020-01-13$11.30$11.3028,300——
2020-01-10$11.27$11.2720,400——
2020-01-09$11.30$11.3020,000——
2020-01-08$11.11$11.1121,100——
2020-01-07$11.32$11.3255,300——
2020-01-06$11.05$11.0538,900——
2020-01-03$10.95$10.9539,900——
2020-01-02$10.99$10.9930,200——