ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AdaptHealth Corp. - Common Stock (NQ:AHCO)

10.25 +0.01 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 10.29 10.39 10.19 10.25 1,090,573 +0.01(+0.10%)
Dec 24, 2025 10.13 10.32 10.08 10.24 431,257 +0.13(+1.29%)
Dec 23, 2025 10.18 10.29 10.06 10.11 779,283 -0.18(-1.75%)
Dec 22, 2025 9.970 10.38 9.950 10.29 987,356 +0.32(+3.21%)
Dec 19, 2025 10.12 10.22 9.920 9.970 3,657,190 -0.26(-2.54%)
Dec 18, 2025 10.50 10.62 10.19 10.23 859,019 -0.25(-2.39%)
Dec 17, 2025 10.26 10.55 10.21 10.48 1,046,335 +0.13(+1.26%)
Dec 16, 2025 10.25 10.48 10.14 10.35 1,059,374 +0.08(+0.78%)
Dec 15, 2025 10.42 10.54 10.18 10.27 1,234,385 -0.13(-1.25%)
Dec 12, 2025 10.24 10.46 10.13 10.40 819,215 +0.15(+1.46%)
Dec 11, 2025 10.27 10.56 10.21 10.25 1,268,921 -0.04(-0.39%)
Dec 10, 2025 9.790 10.47 9.680 10.29 3,041,761 +0.80(+8.43%)
Dec 09, 2025 9.380 9.570 9.360 9.490 659,975 +0.10(+1.06%)
Dec 08, 2025 9.480 9.570 9.270 9.390 916,270 -0.03(-0.32%)
Dec 05, 2025 9.320 9.560 9.280 9.420 506,703 +0.04(+0.43%)
Dec 04, 2025 9.270 9.540 9.270 9.380 968,484 +0.04(+0.43%)
Dec 03, 2025 9.430 9.600 9.320 9.340 979,140 -0.09(-0.95%)
Dec 02, 2025 9.760 9.840 9.310 9.430 1,101,029 -0.32(-3.28%)
Dec 01, 2025 9.540 9.825 9.540 9.750 1,192,106 +0.09(+0.93%)
Nov 28, 2025 9.670 9.820 9.540 9.660 412,233 +0.05(+0.52%)
Nov 26, 2025 9.700 9.845 9.590 9.610 1,176,228 -0.07(-0.72%)
Nov 25, 2025 9.940 10.21 9.480 9.680 1,778,047 -0.18(-1.83%)
Nov 24, 2025 9.580 9.880 9.454 9.860 1,212,486 +0.27(+2.82%)
Nov 21, 2025 9.120 9.710 9.100 9.590 1,017,974 +0.48(+5.27%)
Nov 20, 2025 9.190 9.355 9.010 9.110 866,658 +0.01(+0.11%)
Nov 19, 2025 9.100 9.175 8.990 9.100 700,159 +0.00(+0.00%)
Nov 18, 2025 9.280 9.300 9.020 9.100 846,337 -0.23(-2.47%)
Nov 17, 2025 9.190 9.555 9.070 9.330 954,511 +0.14(+1.52%)
Nov 14, 2025 9.290 9.300 9.080 9.190 592,473 -0.14(-1.50%)
Nov 13, 2025 9.200 9.500 9.200 9.330 714,004 +0.01(+0.11%)
Nov 12, 2025 9.480 9.670 9.280 9.320 1,055,446 -0.22(-2.31%)
Nov 11, 2025 9.420 9.805 9.340 9.540 622,485 +0.14(+1.49%)
Nov 10, 2025 9.460 9.530 9.330 9.400 685,969 -0.10(-1.05%)
Nov 07, 2025 9.600 9.840 9.450 9.500 844,224 -0.11(-1.14%)
Nov 06, 2025 10.27 10.35 9.565 9.610 1,121,965 -0.73(-7.06%)
Nov 05, 2025 10.65 10.67 9.900 10.34 1,746,625 -0.33(-3.09%)
Nov 04, 2025 9.640 10.68 9.530 10.67 4,441,646 +1.58(+17.38%)
Nov 03, 2025 9.010 9.210 8.860 9.090 1,727,640 +0.10(+1.11%)
Oct 31, 2025 8.890 9.160 8.815 8.990 1,064,891 +0.04(+0.45%)
Oct 30, 2025 9.060 9.170 8.880 8.950 900,947 -0.22(-2.40%)
Oct 29, 2025 9.430 9.500 9.065 9.170 769,693 -0.30(-3.17%)
Oct 28, 2025 9.420 9.560 9.270 9.470 880,861 +0.06(+0.64%)
Oct 27, 2025 9.400 9.495 9.335 9.410 647,199 +0.04(+0.43%)
Oct 24, 2025 9.360 9.440 9.285 9.370 705,507 +0.14(+1.52%)
Oct 23, 2025 9.440 9.510 9.200 9.230 755,224 -0.21(-2.22%)
Oct 22, 2025 9.670 9.670 9.380 9.440 620,588 -0.19(-1.97%)
Oct 21, 2025 9.470 9.705 9.415 9.630 987,140 +0.16(+1.69%)
Oct 20, 2025 9.190 9.590 9.150 9.470 909,964 +0.33(+3.61%)
Oct 17, 2025 9.100 9.220 8.990 9.140 670,110 +0.01(+0.11%)
Oct 16, 2025 9.190 9.390 9.080 9.130 799,157 -0.07(-0.76%)
Oct 15, 2025 9.090 9.240 9.060 9.200 636,670 +0.16(+1.77%)
Oct 14, 2025 8.650 9.050 8.620 9.040 611,122 +0.34(+3.91%)
Oct 13, 2025 8.850 8.970 8.690 8.700 639,471 +0.00(+0.00%)
Oct 10, 2025 9.030 9.120 8.690 8.700 952,357 -0.26(-2.90%)
Oct 09, 2025 8.960 9.095 8.855 8.960 409,863 +0.00(+0.00%)
Oct 08, 2025 9.050 9.070 8.890 8.960 418,524 -0.06(-0.67%)
Oct 07, 2025 8.950 9.060 8.920 9.020 740,131 +0.06(+0.67%)
Oct 06, 2025 9.180 9.250 8.940 8.960 787,460 -0.13(-1.43%)
Oct 03, 2025 9.400 9.650 9.075 9.090 1,374,174 -0.35(-3.71%)
Oct 02, 2025 9.110 9.455 9.070 9.440 889,246 +0.33(+3.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.