Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adapthealth Cor (AHCO.US) Share Price

Price $12.02 on 03-04-2026 at 22:47:26
Change $0.17 1.41%
Buy $12.39
Sell $11.60
Last Trade: -
Day's Volume: 31,698
Last Close: $12.03
Open: $11.76
ISIN: US00653Q1022
Day's Range $11.76 - $12.09
52wk Range: $7.11 - $12.09
Market Capitalisation: $1.64b
VWAP: $11.95155
Shares in Issue: 135.91m

Adapthealth Cor (AHCO.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Adapthealth Cor trades

Adapthealth Cor (AHCO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 11.76 12.09 11.76 12.03 31,698
2nd Apr 2026 (Thu) 11.76 12.09 11.76 12.03 31,698
1st Apr 2026 (Wed) 11.84 12.02 11.63 11.86 33,475
31st Mar 2026 (Tue) 11.58 11.97 11.46 11.90 44,306
30th Mar 2026 (Mon) 11.23 11.54 11.12 11.29 121,939
27th Mar 2026 (Fri) 11.27 11.32 11.08 11.20 27,162
26th Mar 2026 (Thu) 11.31 11.62 11.31 11.41 58,619
25th Mar 2026 (Wed) 11.56 11.73 11.28 11.39 38,629
24th Mar 2026 (Tue) 10.485 11.66 10.485 11.48 120,064
23rd Mar 2026 (Mon) 10.11 10.60 10.11 10.37 22,372
20th Mar 2026 (Fri) 9.98 10.05 9.81 9.91 18,887
19th Mar 2026 (Thu) 10.37 10.41 9.89 10.08 19,165
18th Mar 2026 (Wed) 10.44 10.70 10.33 10.47 40,750
17th Mar 2026 (Tue) 10.56 10.80 10.44 10.45 35,673
16th Mar 2026 (Mon) 10.62 10.83 10.40 10.42 48,761
13th Mar 2026 (Fri) 10.29 10.615 10.14 10.595 43,321
12th Mar 2026 (Thu) 9.725 9.83 9.55 9.75 57,416
11th Mar 2026 (Wed) 9.81 9.81 9.645 9.75 31,703
10th Mar 2026 (Tue) 9.855 9.95 9.59 9.70 122,434
9th Mar 2026 (Mon) 9.325 9.71 9.11 9.67 41,711
6th Mar 2026 (Fri) 9.325 9.62 9.26 9.49 26,705
5th Mar 2026 (Thu) 9.57 9.71 9.32 9.60 62,755
See more Adapthealth Cor price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered