AdaptHealth Corp. Class A (AHCO) Stock Price

9.32 ▼ -0.05 (-0.53%)
Open: 9.38 Vol: 800.46K Day's range: 9.18 - 9.43 Jul 03, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
AHCO Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL NEUTRAL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 9.32▼ 9.30▲ 9.30▲ 9.41▼ 8.95▲
MA10 9.32▼ 9.31▼ 9.34▼ 9.09▲ 8.89▲
MA20 9.30▲ 9.32▼ 9.33▼ 8.91▲ 9.22▲
MA50 9.31▼ 9.35▼ 9.26▲ 8.81▲ 9.87▼
MA100 9.34▼ 9.18▲ 8.90▲ 9.23▲ 9.58▼
MA200 9.30▲ 8.89▲ 8.92▲ 9.74▼ 13.98▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.003▲ -0.004▼ -0.018▼ 0.081▲ 0.063▲
RSI 49.056▼ 48.439▼ 49.797▼ 59.021▲ 50.111▲
STOCH 60.162     40.426     46.948     88.045▲ 67.893    
WILL %R -56.522     -53.191     -56.863     -19.745▲ -45.510    
CCI 77.352     -20.725     -17.157     70.240     66.450    
Latest Filters Detected On AHCO
MA $AHCO Price Crossed Below MA(7) Set Alert
CDL $AHCO Engulfing Candlestick Pattern Detected Set Alert
AdaptHealth Corp. Class A News
Saturday, July 05, 2025 07:00 PM
CONSHOHOCKEN, PA — AdaptHealth Corp. (NASDAQ: AHCO) announced it recently completed the sale of certain infusion assets from its Wellness at Home segment to a third party earlier this month, ...
Tuesday, July 01, 2025 05:17 AM
As part of the settlement, TAFE has committed to participating in Agco’s ( AGCO) future share repurchase programs, while capping its ownership stake at the current level of 16.3%. TAFE will also align ...
Friday, June 20, 2025 04:25 AM
These days it's easy to simply buy an index fund, and your returns should (roughly) match the market. But you can do ...
AHCO historical stock data
date open high low close volume
03/07/25 9.38 9.43 9.18 9.32 800,457
02/07/25 9.33 9.425 9.20 9.37 1,772,959
01/07/25 9.33 9.45 8.79 9.40 3,119,494
30/06/25 9.55 9.63 9.33 9.43 1,906,291
27/06/25 9.42 9.62 9.25 9.55 4,365,695
26/06/25 9.08 9.47 9.02 9.42 1,811,394
25/06/25 8.77 9.10 8.68 9.01 1,636,119
24/06/25 8.43 8.79 8.27 8.76 1,761,514
23/06/25 8.38 8.43 8.06 8.30 1,239,861
20/06/25 8.56 8.63 8.37 8.39 4,102,984
Quote Details
52wk Low:7.105
52wk High:11.90
Vol:800.46K
Avg Vol(3m):21.7M
1Y Chng:-12.41%
1M Chng:+2.87%
Add to Watch List