© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
AdaptHealth Corp. (AHCO) stock declined over -0.75%, trading at $10.64 on NASDAQ, down from the previous close of $10.72. The stock opened at $10.68, fluctuating between $10.58 and $10.87 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 10, 2026 | 10.68 | 10.87 | 10.58 | 10.64 | 998.66K |
| Feb 09, 2026 | 10.57 | 10.93 | 10.33 | 10.72 | 1M |
| Feb 06, 2026 | 10.37 | 10.77 | 10.33 | 10.65 | 1.04M |
| Feb 05, 2026 | 10.08 | 10.74 | 10.08 | 10.49 | 1.37M |
| Feb 04, 2026 | 10.05 | 10.23 | 9.86 | 10.03 | 893.27K |
| Feb 03, 2026 | 10.10 | 10.25 | 9.82 | 9.96 | 721.54K |
| Feb 02, 2026 | 10.07 | 10.26 | 9.99 | 10.10 | 883.47K |
| Jan 30, 2026 | 9.75 | 10.12 | 9.75 | 10.05 | 956.79K |
| Jan 29, 2026 | 9.66 | 9.85 | 9.46 | 9.79 | 748.7K |
| Jan 28, 2026 | 10.08 | 10.08 | 9.55 | 9.62 | 949.7K |
| Jan 27, 2026 | 10.08 | 10.19 | 10.02 | 10.06 | 850.46K |
| Jan 26, 2026 | 10.09 | 10.36 | 9.92 | 10.23 | 823.98K |
| Jan 23, 2026 | 10.44 | 10.44 | 9.88 | 10.09 | 713.1K |
| Jan 22, 2026 | 10.59 | 10.87 | 10.48 | 10.50 | 999.5K |
| Jan 21, 2026 | 10.43 | 10.64 | 10.34 | 10.52 | 858.58K |
| Jan 20, 2026 | 10.47 | 10.60 | 10.32 | 10.40 | 798.46K |
| Jan 16, 2026 | 10.70 | 10.92 | 10.51 | 10.61 | 703K |
| Jan 15, 2026 | 10.55 | 10.85 | 10.40 | 10.64 | 726.83K |
| Jan 14, 2026 | 10.61 | 10.70 | 10.48 | 10.54 | 588.84K |
| Jan 13, 2026 | 10.68 | 10.73 | 10.47 | 10.61 | 712.73K |
AdaptHealth Corp., together with its subsidiaries, provides home medical equipment (HME), medical supplies, and home and related services in the United States. The company provides sleep therapy equipment, supplies, and related services, such as CPAP and bi-PAP services to individuals suffering from obstructive sleep apnea; medical devices and supplies, including continuous glucose monitors and insulin pumps to patients for the treatment of diabetes; HME to patients discharged from acute care and other facilities; oxygen and related chronic therapy services in the home; and other HME devices and supplies on behalf of chronically ill patients with wound care, urological, incontinence, ostomy, and nutritional supply needs. It serves beneficiaries of Medicare, Medicaid, and commercial insurance payors. AdaptHealth Corp. is headquartered in Plymouth Meeting, Pennsylvania.
| Employees | 10500 |
| Beta | 1.75 |
| Sales or Revenue | $3.20B |
| 5Y Sales Change% | 1.159% |
| Fiscal Year Ends | December |
| Sector | Healthcare |
| Industry | Medical - Devices |