US Equity
AHCO
— ADAPTHEALTH CORP.ADAPTHEALTH develops and manufactures medical devices, equipment, and supplies used in healthcare settings worldwide.
💰 Market cap: $1.49B📍 555 East North Lane, Suite 5075, CONSHOHOCKEN, PA, 19428 US🏷️ Healthcare Equipment & Supplies💵 Previous close: $10.76🔢 7,804 credits left
Add Column
All
Trend
| Date ▾ | Close ▾ |
|---|---|
| 2026-07-24 | $10.76 |
| 2026-07-23 | $10.47 |
| 2026-07-22 | $10.88 |
| 2026-07-21 | $11.21 |
| 2026-07-20 | $10.98 |
| 2026-07-17 | $10.96 |
| 2026-07-16 | $10.90 |
| 2026-07-15 | $10.59 |
| 2026-07-14 | $10.19 |
| 2026-07-13 | $10.29 |
| 2026-07-10 | $10.22 |
| 2026-07-09 | $10.16 |
| 2026-07-08 | $9.99 |
| 2026-07-07 | $10.15 |
| 2026-07-06 | $10.27 |
| 2026-07-02 | $10.76 |
| 2026-07-01 | $10.60 |
| 2026-06-30 | $10.42 |
| 2026-06-29 | $10.21 |
| 2026-06-26 | $10.29 |
| 2026-06-25 | $10.02 |
| 2026-06-24 | $10.03 |
| 2026-06-23 | $9.70 |
| 2026-06-22 | $9.66 |
| 2026-06-18 | $9.65 |
| 2026-06-17 | $9.53 |
| 2026-06-16 | $10.14 |
| 2026-06-15 | $9.96 |
| 2026-06-12 | $10.16 |
| 2026-06-11 | $10.10 |
| 2026-06-10 | $9.93 |
| 2026-06-09 | $9.81 |
| 2026-06-08 | $9.65 |
| 2026-06-05 | $9.89 |
| 2026-06-04 | $9.73 |
| 2026-06-03 | $9.72 |
| 2026-06-02 | $9.65 |
| 2026-06-01 | $9.93 |
| 2026-05-29 | $10.13 |
| 2026-05-28 | $10.35 |
| 2026-05-27 | $10.36 |
| 2026-05-26 | $10.36 |
| 2026-05-22 | $10.45 |
| 2026-05-21 | $10.53 |
| 2026-05-20 | $10.48 |
| 2026-05-19 | $10.35 |
| 2026-05-18 | $10.72 |
| 2026-05-15 | $10.66 |
| 2026-05-14 | $10.74 |
| 2026-05-13 | $10.81 |
| 2026-05-12 | $11.25 |
| 2026-05-11 | $11.24 |
| 2026-05-08 | $11.30 |
| 2026-05-07 | $11.73 |
| 2026-05-06 | $11.42 |
| 2026-05-05 | $11.75 |
| 2026-05-04 | $13.04 |
| 2026-05-01 | $13.17 |
| 2026-04-30 | $13.11 |
| 2026-04-29 | $13.08 |
| 2026-04-28 | $13.38 |