AdaptHealth Corp. (AHCO) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +5.2%
- 3M
- -15.0%
- YTD
- +5.0%
- 1Y
- +9.7%
- 3Y
- -6.1%
- 5Y
- -18.0%
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
- -5.4%
AHCO Stock Price Trajectory (2018–2026)
As of July 8, 2026, AdaptHealth Corp. (AHCO) trades at $10.15, representing a +9.7% return over the past year. The stock has delivered a -63.0% total return over five years (-18.0% 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 -75.6%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HCSG (+65.1% 1Y), OPCH (-30.2% 1Y), and EHAB (+88.5% 1Y), AHCO has underperformed the peer group average. Compare AHCO vs HCSG →
AHCO Historical Price Data · from 2018
Rows 1–50 of 2,039| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.40 | 10.46 | 10.14 | 10.15 | 928K | -1.17% |
| 2026-07-06 | 10.65 | 10.76 | 10.22 | 10.27 | 1.18M | -4.55% |
| 2026-07-02 | 10.76 | 10.83 | 10.64 | 10.76 | 709K | +1.51% |
| 2026-07-01 | 10.44 | 10.95 | 10.44 | 10.60 | 1.44M | +1.73% |
| 2026-06-30 | 10.16 | 10.46 | 9.91 | 10.42 | 1.57M | +2.06% |
| 2026-06-29 | 10.38 | 10.44 | 10.15 | 10.21 | 1.82M | -0.78% |
| 2026-06-26 | 10.05 | 10.31 | 9.92 | 10.29 | 0 | +2.69% |
| 2026-06-25 | 10.04 | 10.15 | 9.76 | 10.02 | 2.05M | -0.10% |
| 2026-06-24 | 9.70 | 10.22 | 9.68 | 10.03 | 2.38M | +3.40% |
| 2026-06-23 | 9.80 | 9.80 | 9.63 | 9.70 | 1.96M | +0.41% |
| 2026-06-22 | 9.69 | 9.73 | 9.55 | 9.66 | 1.39M | +0.10% |
| 2026-06-18 | 9.61 | 9.70 | 9.53 | 9.65 | 2.00M | +1.26% |
| 2026-06-17 | 10.07 | 10.09 | 9.45 | 9.53 | 2.21M | -6.02% |
| 2026-06-16 | 9.99 | 10.43 | 9.99 | 10.14 | 1.39M | +1.81% |
| 2026-06-15 | 10.17 | 10.20 | 9.89 | 9.96 | 1.16M | -1.97% |
| 2026-06-12 | 10.10 | 10.28 | 10.10 | 10.16 | 730K | +0.59% |
| 2026-06-11 | 9.92 | 10.16 | 9.76 | 10.10 | 871K | +1.71% |
| 2026-06-10 | 9.85 | 10.11 | 9.80 | 9.93 | 841K | +1.22% |
| 2026-06-09 | 9.68 | 9.92 | 9.67 | 9.81 | 881K | +1.66% |
| 2026-06-08 | 9.89 | 9.93 | 9.59 | 9.65 | 893K | -2.43% |
| 2026-06-05 | 9.95 | 10.07 | 9.76 | 9.89 | 898K | +1.64% |
| 2026-06-04 | 9.85 | 9.96 | 9.64 | 9.73 | 964K | +0.10% |
| 2026-06-03 | 9.64 | 9.75 | 9.52 | 9.72 | 1.48M | +0.73% |
| 2026-06-02 | 9.90 | 9.98 | 9.60 | 9.65 | 1.74M | -2.82% |
| 2026-06-01 | 10.09 | 10.15 | 9.72 | 9.93 | 1.90M | -1.97% |
| 2026-05-29 | 10.35 | 10.39 | 10.07 | 10.13 | 1.25M | -2.13% |
| 2026-05-28 | 10.26 | 10.39 | 10.05 | 10.35 | 1.42M | -0.10% |
| 2026-05-27 | 10.39 | 10.50 | 10.24 | 10.36 | 671K | 0.00% |
| 2026-05-26 | 10.40 | 10.53 | 10.24 | 10.36 | 584K | -0.86% |
| 2026-05-22 | 10.53 | 10.57 | 10.45 | 10.45 | 688K | -0.76% |
| 2026-05-21 | 10.23 | 10.56 | 10.11 | 10.53 | 732K | +0.48% |
| 2026-05-20 | 10.35 | 10.56 | 10.18 | 10.48 | 1.09M | +1.26% |
| 2026-05-19 | 10.54 | 10.72 | 10.26 | 10.35 | 1.36M | -3.45% |
| 2026-05-18 | 10.82 | 11.03 | 10.65 | 10.72 | 1.31M | +0.56% |
| 2026-05-15 | 10.78 | 10.78 | 10.56 | 10.66 | 1.07M | -0.74% |
| 2026-05-14 | 10.73 | 10.95 | 10.66 | 10.74 | 1.17M | -0.65% |
| 2026-05-13 | 11.20 | 11.20 | 10.77 | 10.81 | 1.78M | -3.91% |
| 2026-05-12 | 11.26 | 11.48 | 10.95 | 11.25 | 1.85M | +0.09% |
| 2026-05-11 | 11.49 | 11.63 | 11.16 | 11.24 | 1.81M | -0.53% |
| 2026-05-08 | 11.75 | 11.90 | 11.23 | 11.30 | 1.46M | -3.67% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +9.7% over the past year, beating its 5-year annualized CAGR of -18.0%. The stock trades below 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 +9.7% 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.