Stock listing
BOATS:AHCO AdaptHealth Corp. Stock
US listing (BOATS) of AdaptHealth Corp. · home listing NASDAQ:AHCO
Follow AdaptHealth Corp. into a list and get an email when it puts out news.
Home listing price · NASDAQ:AHCO
$6.10 USD +0.22 (+3.7%)
Close on Oct 20, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:AHCO
- Day range
- $5.88 – $6.12 USDOct 20, 2026
- Volume
- 2.24M sharesOct 20, 2026
- Market cap
- $813.8M USDAt the close on Oct 20, 2026 · price × 133.4M shares outstanding
- 52-week range
- $5.21 – $13.43 USDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:AHCO · Home | $6.10 USD | +0.22 (+3.7%) | 2,243,025 | $5.94 | $6.115 | $5.88 | $5.88 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:AHCO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.10 | +0.22 | +3.7% | $5.94 | $6.115 | $5.88 | 2,243,025 | |
| $5.88 | -0.14 | -2.3% | $6.00 | $6.07 | $5.70 | 3,430,835 | |
| $6.02 | -0.37 | -5.8% | $6.43 | $6.45 | $6.00 | 2,091,094 | |
| $6.39 | +0.14 | +2.2% | $6.25 | $6.41 | $6.166 | 1,611,360 | |
| $6.25 | -0.08 | -1.3% | $6.32 | $6.38 | $6.20 | 1,824,959 | |
| $6.33 | +0.19 | +3.1% | $6.20 | $6.42 | $6.18 | 2,164,000 | |
| $6.14 | +0.08 | +1.3% | $6.07 | $6.18 | $6.03 | 1,533,500 | |
| $6.06 | -0.005 | -0.1% | $6.10 | $6.105 | $5.965 | 1,456,100 | |
| $6.065 | +0.185 | +3.1% | $5.85 | $6.11 | $5.82 | 3,036,900 | |
| $5.88 | +0.11 | +1.9% | $5.77 | $6.055 | $5.68 | 2,884,600 | |
| $5.77 | +0.03 | +0.5% | $5.76 | $5.89 | $5.72 | 2,530,000 | |
| $5.74 | +0.14 | +2.5% | $5.52 | $5.83 | $5.51 | 3,264,100 | |
| $5.60 | -0.08 | -1.4% | $5.73 | $5.80 | $5.60 | 1,733,600 | |
| $5.68 | +0.04 | +0.7% | $5.65 | $5.73 | $5.50 | 2,027,900 | |
| $5.64 | -0.03 | -0.5% | $5.69 | $5.72 | $5.53 | 2,079,300 | |
| $5.67 | +0.02 | +0.4% | $5.62 | $5.71 | $5.56 | 2,454,000 | |
| $5.65 | +0.01 | +0.2% | $5.64 | $5.71 | $5.53 | 1,589,500 | |
| $5.64 | +0.07 | +1.3% | $5.58 | $5.665 | $5.52 | 1,354,200 | |
| $5.57 | -0.13 | -2.3% | $5.65 | $5.755 | $5.56 | 2,097,900 | |
| $5.70 | -0.07 | -1.2% | $5.77 | $5.81 | $5.64 | 1,986,500 | |
| $5.77 | +0.02 | +0.3% | $5.79 | $5.89 | $5.715 | 2,763,400 | |
| $5.75 | +0.04 | +0.7% | $5.74 | $5.89 | $5.592 | 2,779,900 | |
| $5.71 | -0.05 | -0.9% | $5.76 | $5.87 | $5.68 | 4,977,000 | |
| $5.76 | -0.15 | -2.5% | $5.97 | $5.97 | $5.645 | 2,458,100 | |
| $5.91 | +0.09 | +1.5% | $5.82 | $6.075 | $5.78 | 2,534,300 | |
| $5.82 | -0.06 | -1.0% | $5.87 | $5.872 | $5.72 | 3,513,400 | |
| $5.88 | -0.18 | -3.0% | $6.13 | $6.24 | $5.855 | 3,721,500 | |
| $6.06 | +0.21 | +3.6% | $5.95 | $6.10 | $5.87 | 2,081,000 | |
| $5.85 | +0.15 | +2.6% | $5.75 | $5.91 | $5.71 | 3,225,900 | |
| $5.70 | -0.49 | -7.9% | $5.92 | $5.99 | $5.605 | 3,573,400 | |
| $6.19 | -0.30 | -4.6% | $6.48 | $6.52 | $6.105 | 2,893,300 | |
| $6.49 | +0.07 | +1.1% | $6.32 | $6.52 | $6.243 | 2,614,600 | |
| $6.42 | +0.38 | +6.3% | $6.12 | $6.455 | $6.03 | 3,209,500 | |
| $6.04 | +0.53 | +9.6% | $5.60 | $6.14 | $5.56 | 3,666,500 | |
| $5.51 | -0.08 | -1.4% | $5.58 | $5.704 | $5.455 | 2,377,500 | |
| $5.59 | -0.20 | -3.5% | $5.83 | $5.83 | $5.545 | 2,615,800 | |
| $5.79 | -0.01 | -0.2% | $5.80 | $5.885 | $5.77 | 1,759,200 | |
| $5.80 | +0.13 | +2.3% | $5.66 | $5.835 | $5.53 | 2,251,900 | |
| $5.67 | +0.19 | +3.5% | $5.47 | $5.685 | $5.39 | 2,255,900 | |
| $5.48 | -0.15 | -2.7% | $5.62 | $5.67 | $5.45 | 4,082,914 | |
| $5.63 | 0.00 | 0.0% | $5.63 | $5.66 | $5.555 | 1,743,530 | |
| $5.63 | +0.24 | +4.5% | $5.41 | $5.64 | $5.36 | 1,917,700 | |
| $5.39 | -0.27 | -4.8% | $5.61 | $5.695 | $5.32 | 2,693,900 | |
| $5.66 | -0.16 | -2.7% | $5.88 | $5.94 | $5.63 | 2,664,800 | |
| $5.82 | +0.01 | +0.2% | $5.80 | $5.95 | $5.72 | 3,159,100 | |
| $5.81 | 0.00 | 0.0% | $5.89 | $5.93 | $5.71 | 2,587,700 | |
| $5.81 | +0.11 | +1.9% | $5.70 | $5.905 | $5.69 | 2,351,100 | |
| $5.70 | -0.07 | -1.2% | $5.79 | $5.94 | $5.69 | 2,512,800 | |
| $5.77 | +0.12 | +2.1% | $5.61 | $5.86 | $5.57 | 4,282,100 | |
| $5.65 | +0.43 | +8.2% | $5.40 | $5.83 | $5.375 | 5,296,600 | |
| $5.22 | -0.47 | -8.3% | $5.59 | $5.61 | $5.21 | 7,446,300 | |
| $5.69 | -0.355 | -5.9% | $6.03 | $6.07 | $5.665 | 5,621,000 | |
| $6.045 | -0.45 | -6.9% | $6.44 | $6.46 | $5.89 | 10,705,800 | |
| $6.495 | -0.215 | -3.2% | $6.76 | $6.98 | $6.345 | 9,996,000 | |
| $6.71 | -4.12 | -38.0% | $6.675 | $7.03 | $6.14 | 19,045,300 | |
| $10.83 | +0.03 | +0.3% | $10.97 | $11.24 | $10.71 | 1,793,500 | |
| $10.80 | +0.12 | +1.1% | $10.62 | $10.81 | $10.44 | 746,000 | |
| $10.68 | -0.11 | -1.0% | $10.64 | $11.11 | $10.60 | 929,600 | |
| $10.79 | -0.43 | -3.8% | $11.22 | $11.25 | $10.68 | 928,700 | |
| $11.22 | +0.26 | +2.4% | $11.12 | $11.30 | $11.00 | 771,700 | |
| $10.96 | +0.20 | +1.9% | $10.66 | $11.13 | $10.66 | 967,300 | |
| $10.76 | +0.29 | +2.8% | $10.63 | $10.90 | $10.47 | 821,500 | |
| $10.47 | -0.41 | -3.8% | $10.80 | $10.83 | $10.37 | 1,022,200 | |
| $10.88 | -0.33 | -2.9% | $11.32 | $11.37 | $10.86 | 917,200 | |
| $11.21 | +0.23 | +2.1% | $11.55 | $11.70 | $11.00 | 1,736,400 | |
| $10.98 | +0.02 | +0.2% | $10.91 | $11.25 | $10.77 | 1,336,400 |
- Ticker
- BOATS:AHCO
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- BOATS
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
AdaptHealth Corp. Announces Third Quarter 2026 Earnings Release Date and Conference Call
Latest earnings call · Aug 4, 2026
Adapthealth (NASDAQ:AHCO) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 4, 2026
Q2 2026 Earnings Presentation
Earnings · 15 slides
Calls
Replays
Adapthealth (NASDAQ:AHCO) Q2 2026 Earnings Call
Tue, Aug 04, 2026 · 8:30 AM ET
Watch TranscriptAdapthealth (NASDAQ:AHCO) Q1 2026 Earnings Call
Tue, May 05, 2026 · 8:30 AM ET
Watch TranscriptAdapthealth (NASDAQ:AHCO) Q4 2025 Earnings Call
Tue, Feb 24, 2026 · 8:30 AM ET
Watch Transcript
Latest news
AdaptHealth Corp. Announces Third Quarter 2026 Earnings Release Date and Conference Call
Oct 21, 2026
AdaptHealth To Participate in Upcoming Investor Conferences
Sep 11, 2026
Closed $6.06 (+3.6%) on Sep 11, 2026
AdaptHealth Appoints Harriss Currie as Chief Financial Officer
Sep 8, 2026
Closed $5.70 (-7.9%) on Sep 9, 2026
AdaptHealth Corp. Announces Second Quarter 2026 Results
Aug 4, 2026
Closed $6.71 (-38.0%) on Aug 4, 2026
AdaptHealth Corp. Enters into Definitive Agreement to Divest Diabetes Health Business to Cardinal Health
Jul 20, 2026
Closed $11.21 (+2.1%) on Jul 21, 2026
AdaptHealth Corp. Announces Second Quarter 2026 Earnings Release Date and Conference Call
Jul 14, 2026
Closed $10.59 (+3.9%) on Jul 15, 2026
AdaptHealth Corp. Announces First Quarter 2026 Results
May 5, 2026
Closed $11.75 (-9.9%) on May 5, 2026
AdaptHealth Corp. Announces First Quarter 2026 Earnings Release Date and Conference Call
Apr 14, 2026
Closed $12.77 (+3.7%) on Apr 14, 2026
AdaptHealth Corp. Announces Refinancing of Senior Secured Credit Facility Resulting in Extended Maturity, Reduced Cost of Debt, and Enhanced Financial Flexibility
Apr 13, 2026
Closed $12.32 (+1.2%) on Apr 13, 2026
AdaptHealth Corp. Announces Fourth Quarter and Full-Year 2025 Results and Provides 2026 Financial Guidance
Feb 24, 2026
Closed $8.86 (-13.9%) on Feb 24, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 15 slides · Aug 4, 2026
Q4 2025 Earnings Presentation
Earnings · 15 slides · Feb 24, 2026
Q2 2025 Earnings Presentation
Earnings · 15 slides · Aug 5, 2025
Merger or Acquisition (December 2020)
Merger or acquisition · 21 slides · Dec 1, 2020
AdaptHealth Corp. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 15 in the last 12 months · 151 in all · newest Oct 21, 2026 · oldest 2019
- Calls
- 20 calls with a replay · 20 with a transcript · latest Aug 4, 2026
- Decks
- 10 decks · latest Aug 4, 2026
Where AdaptHealth Corp. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:AHCO · Home listing | NASDAQ | United States | USD |
| BOATS:AHCO · This page | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about AdaptHealth Corp.