AdaptHealth Corp. (AHCO) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +9.8%
- 3M
- -39.7%
- YTD
- -33.9%
- 1Y
- -30.5%
- 3Y
- -3.9%
- 5Y
- -24.0%
Loading 10-year price history...
AHCO Historical Performance
AHCO Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +1.3%
- 2019 annual price return
- +11.7%
- 2020 annual price return
- +241.8%
- 2021 annual price return
- -31.7%
- 2022 annual price return
- -19.7%
- 2023 annual price return
- -62.3%
- 2024 annual price return
- +31.1%
- 2025 annual price return
- +2.7%
- 2026 annual price return
- -37.3%
AHCO Stock Price Trajectory (2018–2026)
As of October 16, 2026, AdaptHealth Corp. (AHCO) trades at $6.39, representing a -30.5% return over the past year. The stock has delivered a -74.7% total return over five years (-24.0% 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 -84.6%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HCSG (+30.1% 1Y), OPCH (+15.1% 1Y), and EHAB (+70.8% 1Y), AHCO has underperformed the peer group average. Compare AHCO vs HCSG →
AHCO Historical Price Data · from 2018
Rows 1–50 of 2,109| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.25 | 6.41 | 6.23 | 6.39 | 1.61M | +2.24% |
| 2026-10-14 | 6.30 | 6.38 | 6.20 | 6.25 | 1.82M | -1.26% |
| 2026-10-13 | 6.23 | 6.42 | 6.18 | 6.33 | 2.16M | +3.09% |
| 2026-10-12 | 6.07 | 6.18 | 6.03 | 6.14 | 1.53M | +1.32% |
| 2026-10-09 | 6.10 | 6.11 | 5.98 | 6.06 | 1.46M | -0.08% |
| 2026-10-08 | 5.82 | 6.11 | 5.82 | 6.07 | 3.04M | +3.15% |
| 2026-10-07 | 5.77 | 6.05 | 5.68 | 5.88 | 2.88M | +1.91% |
| 2026-10-06 | 5.76 | 5.89 | 5.72 | 5.77 | 2.28M | +0.52% |
| 2026-10-05 | 5.52 | 5.83 | 5.51 | 5.74 | 3.26M | +2.50% |
| 2026-10-02 | 5.72 | 5.80 | 5.60 | 5.60 | 1.73M | -1.41% |
| 2026-10-01 | 5.65 | 5.73 | 5.50 | 5.68 | 2.03M | +0.71% |
| 2026-09-30 | 5.68 | 5.72 | 5.53 | 5.64 | 2.08M | -0.53% |
| 2026-09-29 | 5.66 | 5.71 | 5.56 | 5.67 | 2.45M | +0.35% |
| 2026-09-28 | 5.64 | 5.71 | 5.53 | 5.65 | 1.59M | +0.18% |
| 2026-09-25 | 5.59 | 5.67 | 5.54 | 5.64 | 1.35M | +1.26% |
| 2026-09-24 | 5.65 | 5.75 | 5.56 | 5.57 | 2.10M | -2.28% |
| 2026-09-23 | 5.74 | 5.81 | 5.64 | 5.70 | 1.99M | -1.21% |
| 2026-09-22 | 5.79 | 5.89 | 5.71 | 5.77 | 2.58M | +0.35% |
| 2026-09-21 | 5.74 | 5.89 | 5.59 | 5.75 | 2.60M | +0.70% |
| 2026-09-18 | 5.70 | 5.87 | 5.68 | 5.71 | 4.44M | -0.87% |
| 2026-09-17 | 5.97 | 5.97 | 5.64 | 5.76 | 2.46M | -2.54% |
| 2026-09-16 | 5.82 | 6.08 | 5.78 | 5.91 | 2.53M | +1.55% |
| 2026-09-15 | 5.87 | 5.87 | 5.72 | 5.82 | 3.39M | -1.02% |
| 2026-09-14 | 6.13 | 6.24 | 5.86 | 5.88 | 3.72M | -2.97% |
| 2026-09-11 | 5.95 | 6.10 | 5.87 | 6.06 | 1.96M | +3.59% |
| 2026-09-10 | 5.75 | 5.91 | 5.71 | 5.85 | 2.84M | +2.63% |
| 2026-09-09 | 5.96 | 5.99 | 5.61 | 5.70 | 3.37M | -7.92% |
| 2026-09-08 | 6.48 | 6.48 | 6.11 | 6.19 | 2.55M | -4.62% |
| 2026-09-04 | 6.32 | 6.52 | 6.24 | 6.49 | 2.58M | +1.09% |
| 2026-09-03 | 6.12 | 6.45 | 6.03 | 6.42 | 3.21M | +6.29% |
| 2026-09-02 | 5.60 | 6.14 | 5.56 | 6.04 | 3.67M | +9.62% |
| 2026-09-01 | 5.65 | 5.70 | 5.46 | 5.51 | 2.36M | -1.43% |
| 2026-08-31 | 5.82 | 5.82 | 5.54 | 5.59 | 2.62M | -3.45% |
| 2026-08-28 | 5.81 | 5.88 | 5.77 | 5.79 | 1.76M | -0.17% |
| 2026-08-27 | 5.66 | 5.84 | 5.53 | 5.80 | 2.25M | +2.29% |
| 2026-08-26 | 5.47 | 5.68 | 5.40 | 5.67 | 2.25M | +3.47% |
| 2026-08-25 | 5.62 | 5.67 | 5.45 | 5.48 | 4.08M | -2.66% |
| 2026-08-24 | 5.63 | 5.66 | 5.56 | 5.63 | 1.74M | 0.00% |
| 2026-08-21 | 5.41 | 5.64 | 5.36 | 5.63 | 1.92M | +4.45% |
| 2026-08-20 | 5.61 | 5.70 | 5.32 | 5.39 | 2.69M | -4.77% |
| 2026-08-19 | 5.88 | 5.94 | 5.63 | 5.66 | 2.66M | -2.75% |
| 2026-08-18 | 5.80 | 5.95 | 5.72 | 5.82 | 3.16M | +0.17% |
| 2026-08-17 | 5.89 | 5.93 | 5.71 | 5.81 | 2.59M | 0.00% |
| 2026-08-14 | 5.70 | 5.91 | 5.69 | 5.81 | 2.35M | +1.93% |
| 2026-08-13 | 5.79 | 5.94 | 5.69 | 5.70 | 2.51M | -1.21% |
| 2026-08-12 | 5.61 | 5.86 | 5.57 | 5.77 | 4.28M | +2.12% |
| 2026-08-11 | 5.40 | 5.83 | 5.38 | 5.65 | 5.30M | +8.24% |
| 2026-08-10 | 5.59 | 5.61 | 5.21 | 5.22 | 7.45M | -8.26% |
| 2026-08-07 | 6.03 | 6.07 | 5.67 | 5.69 | 5.62M | -5.95% |
| 2026-08-06 | 6.44 | 6.46 | 5.89 | 6.05 | 10.71M | -6.92% |
AHCO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AHCO — Frequently Asked Questions
Quick answers to the most common questions about buying AHCO stock.
How has AHCO stock performed recently?
AHCO declined -30.5% over the past year, below its 5-year annualized CAGR of -24.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -30.5% places the stock further from 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.