AdaptHealth Corp. (AHCO) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
AHCO Historical Performance
Short-Term Returns
AHCO Stock Price Trajectory (2018–2026)
As of May 8, 2026, AdaptHealth Corp. (AHCO) trades at $11.73, representing a +42.4% return over the past year. The stock has delivered a -55.5% total return over five years (-14.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $41.58 on February 1, 2021. From this peak, AHCO has corrected -71.8%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HCSG (+55.8% 1Y), OPCH (-37.9% 1Y), and EHAB (+68.0% 1Y), AHCO has underperformed the peer group average. Compare AHCO vs HCSG →
AHCO Historical Price Data (2025–2026)
Showing 30 of 1,999 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 11.48 | 11.92 | 11.37 | 11.73 | 1.89M | +2.85% |
| 2026-05-06 | 11.82 | 12.21 | 11.36 | 11.40 | 2.07M | -2.94% |
| 2026-05-05 | 10.84 | 12.13 | 10.80 | 11.75 | 4.42M | -9.89% |
| 2026-05-04 | 13.16 | 13.43 | 12.99 | 13.04 | 1.42M | -0.99% |
| 2026-05-01 | 13.13 | 13.30 | 13.02 | 13.17 | 1.13M | +0.46% |
| 2026-04-30 | 12.97 | 13.18 | 12.85 | 13.11 | 640K | +0.23% |
| 2026-04-29 | 13.40 | 13.40 | 12.96 | 13.08 | 803K | -2.24% |
| 2026-04-28 | 13.09 | 13.39 | 13.09 | 13.38 | 842K | +2.29% |
| 2026-04-27 | 12.80 | 13.30 | 12.80 | 13.08 | 1.15M | +2.19% |
| 2026-04-24 | 12.65 | 12.94 | 12.57 | 12.80 | 965K | +0.55% |
| 2026-04-23 | 12.74 | 12.80 | 12.57 | 12.73 | 1.15M | +0.16% |
| 2026-04-22 | 12.22 | 12.76 | 12.19 | 12.71 | 1.28M | +4.61% |
| 2026-04-21 | 12.71 | 12.72 | 12.11 | 12.15 | 1.44M | -4.10% |
| 2026-04-20 | 12.60 | 12.86 | 12.54 | 12.67 | 945K | +0.08% |
| 2026-04-17 | 12.65 | 12.85 | 12.56 | 12.66 | 1.30M | +0.64% |
| 2026-04-16 | 12.59 | 12.70 | 12.26 | 12.58 | 1.41M | -0.55% |
| 2026-04-15 | 12.79 | 12.87 | 12.53 | 12.65 | 1.52M | -0.94% |
| 2026-04-14 | 12.38 | 12.83 | 12.29 | 12.77 | 1.22M | +3.65% |
| 2026-04-13 | 12.22 | 12.55 | 11.82 | 12.32 | 1.31M | +1.23% |
| 2026-04-10 | 12.27 | 12.35 | 12.10 | 12.17 | 613K | -0.41% |
| 2026-04-09 | 12.08 | 12.27 | 11.84 | 12.22 | 926K | +0.33% |
| 2026-04-08 | 12.22 | 12.36 | 12.12 | 12.18 | 1.15M | +2.01% |
| 2026-04-07 | 12.10 | 12.13 | 11.84 | 11.94 | 913K | -1.08% |
| 2026-04-06 | 12.05 | 12.28 | 11.92 | 12.07 | 707K | +0.33% |
| 2026-04-02 | 11.76 | 12.09 | 11.75 | 12.03 | 1.04M | +1.43% |
| 2026-04-01 | 11.90 | 12.02 | 11.62 | 11.86 | 1.07M | -0.04% |
| 2026-03-31 | 11.48 | 11.98 | 11.46 | 11.87 | 2.18M | +5.09% |
| 2026-03-30 | 11.22 | 11.56 | 10.99 | 11.29 | 2.35M | +0.80% |
| 2026-03-27 | 11.34 | 11.37 | 11.07 | 11.20 | 740K | -1.84% |
| 2026-03-26 | 11.30 | 11.63 | 11.25 | 11.41 | 957K | +0.18% |
See AHCO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AHCO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AHCO vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonAHCO — Frequently Asked Questions
Quick answers to the most common questions about buying AHCO stock.
How has AHCO stock performed recently?
AHCO returned +42.4% over the past year, beating its 5-year annualized CAGR of -14.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AHCO's all-time high price?
AdaptHealth Corp. reached $41.58 on 2021-02-01. The 52-week high is $13.43. Current 1-year return of +42.4% places the stock closer to historical peaks.
Where can I download AHCO historical price data?
This page provides AHCO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.