AdaptHealth Corp. Class A (AHCO) Stock Price

7.305 ▲ +1.025 (+16.32%)
Open: 6.62 Vol: 302.63K Day's range: 6.575 - 7.485 Nov 04, 15:59 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
AHCO Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 7.33▼ 7.40▼ 7.36▼ 6.25▲ 6.24▲
MA10 7.34▼ 7.32▼ 6.87▲ 6.12▲ 6.07▲
MA20 7.39▼ 6.81▲ 6.43▲ 6.13▲ 7.37▼
MA50 7.37▼ 6.27▲ 6.12▲ 5.94▲ 9.29▼
MA100 6.92▲ 6.10▲ 6.09▲ 7.44▼ 9.33▼
MA200 6.46▲ 6.11▲ 5.99▲ 9.13▼ 10.19▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.016▼ 0.036▲ 0.131▲ 0.090▲ 0.083▲
RSI 40.860▼ 72.553▲ 78.067▲ 72.686▲ 47.506▼
STOCH 32.569     88.838▲ 95.594▲ 54.912     51.551    
WILL %R -78.378▼ -11.881▲ -9.863▲ -9.809▲ -65.257    
CCI -79.167     46.888     85.010     391.564▲ 143.890▲
Latest Filters Detected On AHCO
▲ RSI $AHCO RSI(14) Crossed Above 70 Set Alert
▲ GAP $AHCO Open Gap Up %2 Set Alert
▲ BREAK $AHCO Price Breaks 60 Days High Set Alert
▲ BREAK $AHCO Price Breaks 30 Days High Set Alert
▲ BREAK $AHCO Price Breaks 20 Days High Set Alert
▲ BREAK $AHCO Price Breaks 10 Days High Set Alert
AdaptHealth Corp. Class A News
AdaptHealth Corp. to Participate in Upcoming Investor Conference
Wednesday, November 04, 2026 01:06 PM
AdaptHealth Corp. (NASDAQ: AHCO) (“AdaptHealth” or the “Company”), a national leader in providing patient-centered, healthcare-at-home solutions including home medical equipment, medical supplies, and ...
AdaptHealth, Align Technology, Acadia Healthcare, DexCom, and STERIS shares are soaring, what you need to know
Wednesday, November 04, 2026 11:01 AM
What happened? A number of stocks jumped in the afternoon session after election results confirmed that Democrats reclaimed majorities in the House and Senate, easing regulatory uncertainty around ...
AdaptHealth outlines path to 20% margin on largest capitated contract by Q4 next year while raising 2026 adjusted EBITDA to $510M-$525M
Tuesday, November 03, 2026 11:18 AM
AdaptHealth Q3 2026 earnings: raised revenue and EBITDA guidance, contract margins improved, but cash flow and Medline risks remain.
AHCO historical stock data
date open high low close volume
04/11/26 6.45 7.485 6.45 7.305 5,820,568
03/11/26 6.24 6.40 5.65 6.28 7,671,215
02/11/26 5.81 6.01 5.7631 5.91 3,040,257
30/10/26 6.00 6.04 5.775 5.81 2,225,391
29/10/26 6.12 6.17 5.905 5.93 2,084,276
28/10/26 5.82 6.075 5.82 6.03 1,556,016
27/10/26 5.94 6.05 5.685 5.85 2,665,174
26/10/26 6.02 6.07 5.845 5.93 1,746,421
23/10/26 6.13 6.15 5.96 6.02 1,640,862
22/10/26 6.12 6.225 6.00 6.17 2,181,361
Quote Details
52wk Low:5.21
52wk High:13.43
Vol:302.63K
Avg Vol(3m):40.4M
1Y Chng:-19.81%
1M Chng:+31.15%
Add to Watch List
More Information
Index US Composite
Market Cap. 788.45M