AdaptHealth Corp.
AHCONASDAQHealthcare● Active
$9.65
$-0.24(-2.43%)
Market Cap$1.3B
P/E Ratio—
52W High$13.43
52W Low$8.06
AdaptHealth Corp.（AHCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ahco · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.33
Jun 28, 2021
-68.2% from here
5-Year Low5Y
$6.37
Nov 8, 2023
+51.5% from low
IPO Priceadj.
$9.70
May 31, 2018
-0.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AHCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.89 | $9.93 | $9.59 | $9.65 | $9.65 | 908K | -2.43% |
| Jun 5, 2026 | $9.83 | $10.07 | $9.76 | $9.89 | $9.89 | 920K | +0.61% |
| Jun 4, 2026 | $9.85 | $9.96 | $9.65 | $9.73 | $9.73 | 1.2M | -1.22% |
| Jun 3, 2026 | $9.70 | $9.77 | $9.52 | $9.72 | $9.72 | 1.5M | +0.21% |
| Jun 2, 2026 | $9.83 | $9.98 | $9.59 | $9.65 | $9.65 | 1.8M | -1.83% |
| Jun 1, 2026 | $10.06 | $10.15 | $9.72 | $9.93 | $9.93 | 1.9M | -1.29% |
| May 29, 2026 | $10.32 | $10.39 | $10.06 | $10.13 | $10.13 | 1.5M | -1.84% |
| May 28, 2026 | $10.31 | $10.39 | $10.05 | $10.35 | $10.35 | 1.5M | +0.39% |
| May 27, 2026 | $10.39 | $10.50 | $10.25 | $10.36 | $10.36 | 826K | -0.29% |
| May 26, 2026 | $10.40 | $10.53 | $10.24 | $10.36 | $10.36 | 827K | -0.38% |
| May 22, 2026 | $10.53 | $10.57 | $10.39 | $10.45 | $10.45 | 731K | -0.76% |
| May 21, 2026 | $10.39 | $10.57 | $10.11 | $10.53 | $10.53 | 755K | +1.35% |
| May 20, 2026 | $10.35 | $10.57 | $10.18 | $10.48 | $10.48 | 1.1M | +1.26% |
| May 19, 2026 | $10.72 | $10.72 | $10.26 | $10.35 | $10.35 | 1.4M | -3.45% |
| May 18, 2026 | $10.70 | $11.03 | $10.66 | $10.72 | $10.72 | 1.3M | +0.19% |
| May 15, 2026 | $10.78 | $10.78 | $10.56 | $10.66 | $10.66 | 1.1M | -1.11% |
| May 14, 2026 | $10.73 | $10.95 | $10.66 | $10.74 | $10.74 | 1.2M | +0.09% |
| May 13, 2026 | $11.19 | $11.24 | $10.77 | $10.81 | $10.81 | 1.9M | -3.40% |
| May 12, 2026 | $11.26 | $11.54 | $10.94 | $11.25 | $11.25 | 1.9M | -0.09% |
| May 11, 2026 | $11.49 | $11.64 | $11.17 | $11.24 | $11.24 | 1.8M | -2.18% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AHCO
Jan 1 → Dec 31 · 6 years2026-3.0%$9.95 → $9.65
-3.0%
2025+3.3%$9.64 → $9.96
+3.3%
2024+32.0%$7.21 → $9.52
+32.0%
2023-62.8%$19.60 → $7.29
-62.8%
2022-21.6%$24.50 → $19.22
-21.6%
2021-9.5%$27.02 → $24.46
-9.5%
Best Year2024 · +32.0%
Worst Year2023 · -62.8%
Positive Years2 / 6
Avg Annual Return-10.2%
6Y Total Return-64.3%
6Y CAGR~-15.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in AHCO?
If you invested $1,000 in AHCO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$995
Total Return-0.5%
CAGR~-0.1% / yr
Profit$-5
Based on May 31, 2018 · $9.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AdaptHealth Corp.（AHCO）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AHCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AHCO 历史股价FMP 日线复权 OHLCV