investment & stocks ideas Favourites Have ideas? Sign in / Register

$AHCO: AdaptHealth Corp. - Class A Common Stock

2026-04-06
AHCO	2026-04-06 13:01:24		12.21	12.20	1.60%
AHCO	2026-04-06 14:01:31		12.22	12.21	1.69%
AHCO	2026-04-06 15:01:18		12.11	12.10	0.76%
AHCO	2026-04-06 16:01:51		12.55	11.66	0.42%
AHCO	2026-04-06 20:01:40		0.00	0.00	0.42%
2026-04-07
AHCO	2026-04-07 04:01:26		13.35	10.34	0.42%
AHCO	2026-04-07 07:01:22		13.35	11.25	0.42%
AHCO	2026-04-07 09:01:15		13.20	11.25	0.08%
AHCO	2026-04-07 10:01:25		12.05	12.04	0.00%
AHCO	2026-04-07 11:01:21		12.02	12.01	-0.50%
AHCO	2026-04-07 12:01:35		11.99	11.98	-0.67%
AHCO	2026-04-07 13:01:28		12.02	12.01	-0.50%
AHCO	2026-04-07 14:01:29		11.99	11.98	-0.67%
AHCO	2026-04-07 15:01:21		11.90	11.89	-1.33%
AHCO	2026-04-07 16:01:27		12.30	11.68	-1.08%
AHCO	2026-04-07 18:01:18		12.30	11.83	-1.08%
AHCO	2026-04-07 20:01:31		0.00	0.00	-1.08%
2026-04-08
AHCO	2026-04-08 04:01:30		13.35	10.10	-1.08%
AHCO	2026-04-08 07:01:35		13.35	11.68	-1.08%
AHCO	2026-04-08 08:01:32		13.35	12.17	-1.08%
AHCO	2026-04-08 09:01:26		12.30	11.68	2.24%
AHCO	2026-04-08 10:01:40		12.24	12.23	2.49%
AHCO	2026-04-08 11:01:32		12.25	12.24	2.65%
AHCO	2026-04-08 12:01:27		12.33	12.30	3.23%
AHCO	2026-04-08 13:01:30		12.26	12.25	2.73%
AHCO	2026-04-08 14:01:31		12.28	12.27	2.90%
AHCO	2026-04-08 15:02:45		12.20	12.18	2.07%
AHCO	2026-04-08 16:01:34		12.38	12.00	2.07%
AHCO	2026-04-08 17:01:23		12.90	12.00	2.09%
AHCO	2026-04-08 18:01:31		12.40	12.00	2.09%
AHCO	2026-04-08 20:01:34		0.00	0.00	2.09%
2026-04-09
AHCO	2026-04-09 04:01:42		12.52	11.02	2.09%
AHCO	2026-04-09 07:01:33		12.52	10.98	2.09%
AHCO	2026-04-09 09:01:19		12.16	11.40	-1.01%
AHCO	2026-04-09 10:01:31		12.16	12.14	-0.17%
AHCO	2026-04-09 11:01:20		11.96	11.95	-1.84%
AHCO	2026-04-09 12:01:21		12.20	12.19	0.00%
AHCO	2026-04-09 13:01:21		12.16	12.15	-0.17%
AHCO	2026-04-09 14:01:31		12.15	12.14	-0.17%
AHCO	2026-04-09 15:01:22		12.24	12.22	0.42%
AHCO	2026-04-09 16:01:30		12.51	11.93	0.42%
AHCO	2026-04-09 17:01:25		12.51	11.93	0.41%
AHCO	2026-04-09 20:01:41		0.00	0.00	0.41%
2026-04-10
AHCO	2026-04-10 04:01:30		13.62	10.34	0.41%
AHCO	2026-04-10 07:01:51		13.39	11.90	0.41%
AHCO	2026-04-10 08:01:30		13.46	11.90	0.41%
AHCO	2026-04-10 09:01:25		12.32	11.90	0.41%
AHCO	2026-04-10 10:01:21		12.30	12.28	0.66%
AHCO	2026-04-10 11:01:20		12.24	12.23	0.08%
AHCO	2026-04-10 12:03:09		12.19	12.18	-0.33%
AHCO	2026-04-10 13:01:31		12.15	12.14	-0.57%
AHCO	2026-04-10 14:01:32		12.18	12.17	-0.33%
AHCO	2026-04-10 15:01:21		12.20	12.19	-0.25%
AHCO	2026-04-10 16:01:32		12.16	11.06	-0.41%
AHCO	2026-04-10 18:01:32		13.29	11.06	-0.65%
AHCO	2026-04-10 20:01:42		0.00	0.00	-0.65%
2026-04-13
AHCO	2026-04-13 04:01:30		13.62	10.52	-0.65%
AHCO	2026-04-13 07:01:18		12.29	10.97	-1.31%
AHCO	2026-04-13 08:01:19		12.29	10.93	-1.31%
AHCO	2026-04-13 08:11:21	8-K Sec report https://www.sec.gov/Archives/edgar/data/1725255/000162828026024835/0001628280-26-024835-index.htm 8-K - AdaptHealth Corp. (0001725255) (Filer)
AHCO	2026-04-13 09:01:17		12.29	11.73	-1.31%
AHCO	2026-04-13 10:01:22		12.32	12.31	1.31%
AHCO	2026-04-13 11:01:16		12.30	12.29	1.15%
AHCO	2026-04-13 12:01:25		11.99	11.97	-1.55%
AHCO	2026-04-13 13:01:24		12.31	12.29	1.15%
AHCO	2026-04-13 14:01:21		12.23	12.21	0.49%
AHCO	2026-04-13 15:01:24		12.29	12.28	1.06%
AHCO	2026-04-13 16:01:39		12.76	11.95	1.31%
AHCO	2026-04-13 17:01:28		12.76	12.22	1.31%
AHCO	2026-04-13 18:01:30		12.76	11.95	1.31%
AHCO	2026-04-13 19:01:28		13.25	11.85	1.31%
AHCO	2026-04-13 20:01:58		0.00	0.00	1.31%
2026-04-14
AHCO	2026-04-14 04:01:24		14.41	10.06	1.31%
AHCO	2026-04-14 06:01:30		13.81	10.06	1.31%
AHCO	2026-04-14 07:01:26		13.81	10.75	1.31%
AHCO	2026-04-14 09:01:18		13.81	10.75	-0.41%
AHCO	2026-04-14 10:01:24		12.52	12.50	1.56%
AHCO	2026-04-14 11:01:32		12.57	12.56	2.05%
AHCO	2026-04-14 12:01:29		12.78	12.77	3.86%
AHCO	2026-04-14 13:01:33		12.74	12.73	3.45%
AHCO	2026-04-14 14:01:24		12.71	12.70	3.29%
AHCO	2026-04-14 15:01:22		12.70	12.69	3.20%
AHCO	2026-04-14 16:01:21		13.00	12.77	3.70%
AHCO	2026-04-14 17:01:18		13.00	12.77	3.65%
AHCO	2026-04-14 20:01:40		0.00	0.00	3.65%
2026-04-15
AHCO	2026-04-15 04:01:29		14.43	11.69	3.65%
AHCO	2026-04-15 05:01:14		14.00	11.69	3.65%
AHCO	2026-04-15 07:01:16		13.00	11.69	3.65%
AHCO	2026-04-15 08:01:18		13.00	12.76	3.65%
AHCO	2026-04-15 09:01:17		12.85	12.76	3.65%
AHCO	2026-04-15 10:05:49		12.85	12.84	0.73%
AHCO	2026-04-15 11:01:18		12.77	12.76	0.00%
AHCO	2026-04-15 12:01:32		12.67	12.66	-0.81%
AHCO	2026-04-15 13:01:24		12.67	12.66	-0.73%
AHCO	2026-04-15 14:01:22		12.64	12.63	-0.97%
AHCO	2026-04-15 15:01:26		12.65	12.64	-0.89%
AHCO	2026-04-15 16:01:39		13.00	0.00	-0.86%
AHCO	2026-04-15 17:01:36		12.94	11.57	-0.86%
AHCO	2026-04-15 20:01:40		0.00	0.00	-0.86%
2026-04-16
AHCO	2026-04-16 04:01:51		13.25	10.06	-0.86%
AHCO	2026-04-16 06:01:32		14.38	10.06	-0.86%
AHCO	2026-04-16 07:01:44		13.90	11.44	-0.86%
AHCO	2026-04-16 08:01:29		14.06	11.44	-0.08%
AHCO	2026-04-16 10:01:16		12.44	12.43	-1.64%
AHCO	2026-04-16 11:01:19		12.38	12.37	-2.04%
AHCO	2026-04-16 12:01:26		12.36	12.35	-2.27%
AHCO	2026-04-16 13:01:18		12.38	12.37	-2.04%
AHCO	2026-04-16 14:01:24		12.59	12.58	-0.47%
AHCO	2026-04-16 15:01:43		12.64	12.63	0.00%
AHCO	2026-04-16 16:01:27		12.92	12.26	-0.55%
AHCO	2026-04-16 20:01:58		0.00	0.00	-0.55%
2026-04-17
AHCO	2026-04-17 04:01:39		14.43	12.64	0.55%
AHCO	2026-04-17 07:01:35		12.92	10.98	0.55%
AHCO	2026-04-17 09:01:18		12.92	12.19	0.55%
AHCO	2026-04-17 10:01:38		12.73	12.72	1.19%
AHCO	2026-04-17 11:01:30		12.70	12.69	1.03%
AHCO	2026-04-17 12:01:38		12.73	12.72	1.19%
AHCO	2026-04-17 13:02:02		12.77	12.76	1.50%
AHCO	2026-04-17 14:01:49		12.62	12.61	0.24%
AHCO	2026-04-17 15:01:33		12.60	12.59	0.08%
AHCO	2026-04-17 16:01:42		12.92	12.56	0.72%
AHCO	2026-04-17 17:01:34		12.92	12.39	0.72%
AHCO	2026-04-17 19:01:43		12.90	12.39	-0.79%
AHCO	2026-04-17 20:02:09		0.00	0.00	-0.79%
2026-04-20
AHCO	2026-04-20 04:01:30		13.74	11.90	-0.79%
AHCO	2026-04-20 05:01:33		14.43	11.90	-0.79%
AHCO	2026-04-20 07:01:26		12.84	11.90	-1.27%
AHCO	2026-04-20 08:01:34		12.66	11.90	-1.27%
AHCO	2026-04-20 09:01:22		12.75	12.40	-0.72%
AHCO	2026-04-20 10:01:27		12.69	12.68	0.24%
AHCO	2026-04-20 11:01:16		12.78	12.77	0.87%
AHCO	2026-04-20 12:01:31		12.78	12.77	1.03%
AHCO	2026-04-20 14:01:32		12.73	12.72	0.56%
AHCO	2026-04-20 15:01:30		12.72	12.71	0.56%
AHCO	2026-04-20 16:01:20		12.90	12.45	0.08%
AHCO	2026-04-20 20:01:45		0.00	0.00	0.08%
2026-04-21
AHCO	2026-04-21 04:01:41		14.43	9.15	0.08%
AHCO	2026-04-21 07:01:17		13.91	11.52	0.08%
AHCO	2026-04-21 08:01:27		13.89	11.52	0.08%
AHCO	2026-04-21 09:01:18		16.37	8.97	0.47%
AHCO	2026-04-21 10:01:27		12.57	12.56	-0.71%
AHCO	2026-04-21 11:01:16		12.47	12.46	-1.58%
AHCO	2026-04-21 12:01:32		12.35	12.34	-2.61%
AHCO	2026-04-21 13:01:26		12.21	12.20	-3.63%
AHCO	2026-04-21 14:01:29		12.24	12.23	-3.32%
AHCO	2026-04-21 15:01:42		12.24	12.23	-3.40%
AHCO	2026-04-21 16:01:39		13.00	0.00	-4.03%
AHCO	2026-04-21 17:01:13		12.38	10.98	-4.03%
AHCO	2026-04-21 18:01:35		12.38	12.00	-4.03%
AHCO	2026-04-21 20:01:28		0.00	0.00	-4.03%
2026-04-22
AHCO	2026-04-22 04:01:40		14.43	9.15	-4.03%
AHCO	2026-04-22 06:01:31		14.43	9.15	0.00%
AHCO	2026-04-22 07:01:27		14.06	11.12	0.00%
AHCO	2026-04-22 08:01:35		13.88	12.00	0.00%
AHCO	2026-04-22 09:01:23		13.81	12.00	0.00%
AHCO	2026-04-22 10:01:30		12.64	12.63	3.87%
AHCO	2026-04-22 11:01:34		12.69	12.68	4.26%
AHCO	2026-04-22 12:02:55		12.71	12.70	4.50%
AHCO	2026-04-22 13:01:27		12.74	12.73	4.66%
AHCO	2026-04-22 14:01:24		12.68	12.66	4.10%
AHCO	2026-04-22 15:01:38		12.58	12.57	3.31%
AHCO	2026-04-22 16:01:54		12.88	12.48	4.69%
AHCO	2026-04-22 20:01:46		0.00	0.00	4.69%
2026-04-23
AHCO	2026-04-23 04:02:00		14.41	11.45	4.69%
AHCO	2026-04-23 06:01:53		14.41	11.45	-0.91%
AHCO	2026-04-23 07:01:27		13.90	11.58	-0.25%
AHCO	2026-04-23 08:01:29		13.94	12.00	-0.25%
AHCO	2026-04-23 09:01:23		12.95	12.47	-0.41%
AHCO	2026-04-23 10:01:24		12.75	12.74	0.33%
AHCO	2026-04-23 11:01:56		12.64	12.63	-0.58%
AHCO	2026-04-23 12:01:42		12.70	12.69	-0.16%
AHCO	2026-04-23 13:01:35		12.61	12.60	-0.91%
AHCO	2026-04-23 14:01:44		12.74	12.73	0.25%
AHCO	2026-04-23 15:01:31		12.69	12.68	-0.25%
AHCO	2026-04-23 16:01:37		14.05	12.00	0.16%
AHCO	2026-04-23 17:01:34		12.95	12.00	0.16%
AHCO	2026-04-23 20:01:41		0.00	0.00	0.16%
2026-04-24
AHCO	2026-04-24 04:01:46		14.43	11.45	0.87%
AHCO	2026-04-24 05:01:33		14.43	11.59	0.87%
AHCO	2026-04-24 06:01:39		13.91	11.59	0.87%
AHCO	2026-04-24 07:01:25		13.91	11.59	0.24%
AHCO	2026-04-24 08:01:29		14.06	12.00	0.24%
AHCO	2026-04-24 09:01:21		13.56	12.02	0.47%
AHCO	2026-04-24 10:01:32		12.70	12.69	-0.31%
AHCO	2026-04-24 11:01:18		12.70	12.69	-0.16%
AHCO	2026-04-24 12:01:34		12.74	12.73	0.08%
AHCO	2026-04-24 13:01:23		12.77	12.76	0.31%
AHCO	2026-04-24 14:01:26		12.76	12.75	0.24%
AHCO	2026-04-24 15:01:35		12.83	12.82	0.71%
AHCO	2026-04-24 16:01:31		13.22	12.80	0.63%
AHCO	2026-04-24 20:02:07		0.00	0.00	0.71%
2026-04-27
AHCO	2026-04-27 04:01:47		14.26	11.60	0.71%
AHCO	2026-04-27 05:01:25		14.31	11.54	0.71%
AHCO	2026-04-27 06:01:28		14.32	11.54	0.71%
AHCO	2026-04-27 07:01:31		13.30	12.51	0.86%
AHCO	2026-04-27 10:01:25		13.01	12.99	1.57%
AHCO	2026-04-27 11:01:22		13.11	13.10	2.36%
AHCO	2026-04-27 13:01:15		12.98	12.97	1.41%
AHCO	2026-04-27 15:01:23		13.18	13.17	2.99%
AHCO	2026-04-27 16:01:34		13.50	13.10	2.19%
AHCO	2026-04-27 17:01:20		13.60	13.00	2.34%
AHCO	2026-04-27 20:01:18		0.00	0.00	2.34%
2026-04-28
AHCO	2026-04-28 04:01:29		18.99	11.45	-0.31%
AHCO	2026-04-28 07:01:19		13.80	11.86	-0.31%
AHCO	2026-04-28 08:01:25		13.80	12.00	2.42%
AHCO	2026-04-28 09:01:16		13.40	13.11	2.42%
AHCO	2026-04-28 10:01:17		13.16	13.15	0.70%
AHCO	2026-04-28 11:01:14		13.28	13.26	1.48%
AHCO	2026-04-28 12:01:19		13.28	13.27	1.64%
AHCO	2026-04-28 13:01:29		13.26	13.25	1.41%
AHCO	2026-04-28 14:01:23		13.25	13.24	1.33%
AHCO	2026-04-28 15:01:18		13.20	13.19	0.86%
AHCO	2026-04-28 16:01:27		13.67	13.07	2.37%
AHCO	2026-04-28 20:01:33		0.00	0.00	2.37%
2026-04-29
AHCO	2026-04-29 04:01:34		14.90	12.16	2.37%
AHCO	2026-04-29 05:01:17		14.90	11.71	2.37%
AHCO	2026-04-29 07:01:19		14.90	11.86	2.37%
AHCO	2026-04-29 08:01:21		14.90	13.38	2.37%
AHCO	2026-04-29 09:01:20		13.59	13.15	-0.69%
AHCO	2026-04-29 10:01:21		13.18	13.16	-1.61%
AHCO	2026-04-29 11:01:17		13.03	13.02	-2.75%
AHCO	2026-04-29 12:01:20		13.04	13.03	-2.52%
AHCO	2026-04-29 13:01:19		13.08	13.07	-2.29%
AHCO	2026-04-29 14:01:34		13.02	13.01	-2.83%
AHCO	2026-04-29 16:01:25		0.00	12.00	-2.24%
AHCO	2026-04-29 17:01:29		14.38	13.04	-2.24%
AHCO	2026-04-29 18:01:31		14.38	12.00	-2.47%
AHCO	2026-04-29 20:01:34		0.00	0.00	-2.47%
2026-04-30
AHCO	2026-04-30 04:01:21		14.54	11.88	-2.47%
AHCO	2026-04-30 07:01:22		14.40	11.88	-2.47%
AHCO	2026-04-30 08:01:19		14.40	12.00	-2.47%
AHCO	2026-04-30 09:01:17		15.28	12.00	-2.47%
AHCO	2026-04-30 10:01:17		12.98	12.96	-0.75%
AHCO	2026-04-30 11:01:15		12.90	12.89	-1.27%
AHCO	2026-04-30 12:01:20		12.99	12.98	-0.60%
AHCO	2026-04-30 13:01:10		13.02	13.01	-0.45%
AHCO	2026-04-30 14:01:23		13.07	13.06	0.00%
AHCO	2026-04-30 15:01:38		13.13	13.12	0.45%
AHCO	2026-04-30 16:01:30		13.41	12.79	0.23%
AHCO	2026-04-30 17:01:38		13.41	12.82	0.23%
AHCO	2026-04-30 18:01:35		13.49	12.81	0.76%
AHCO	2026-04-30 19:01:34		13.49	12.81	-1.07%
AHCO	2026-04-30 20:01:38		0.00	0.00	-1.07%
2026-05-01
AHCO	2026-05-01 04:01:31		19.43	11.45	-1.07%
AHCO	2026-05-01 05:01:22		19.40	11.45	-1.07%
AHCO	2026-05-01 07:01:27		15.06	13.10	-1.07%
AHCO	2026-05-01 09:01:16		14.24	12.00	-1.07%
AHCO	2026-05-01 10:01:23		13.27	13.26	1.22%
AHCO	2026-05-01 11:02:20		13.12	13.11	0.15%
AHCO	2026-05-01 12:01:26		13.13	13.12	0.23%
AHCO	2026-05-01 13:01:24		13.12	13.11	0.00%
AHCO	2026-05-01 14:01:27		13.14	13.13	0.31%
AHCO	2026-05-01 15:01:21		13.18	13.17	0.61%
AHCO	2026-05-01 16:01:50		13.46	12.00	0.61%
AHCO	2026-05-01 17:01:13		13.46	12.70	0.61%
AHCO	2026-05-01 20:01:29		0.00	0.00	0.61%
2026-05-04
AHCO	2026-05-04 04:01:32		14.43	11.46	0.61%
AHCO	2026-05-04 06:01:28		14.29	11.45	0.61%
AHCO	2026-05-04 07:01:19		14.29	11.46	0.61%
AHCO	2026-05-04 08:01:19		14.43	12.01	0.61%
AHCO	2026-05-04 09:01:31		17.02	12.00	0.61%
AHCO	2026-05-04 10:02:04		13.30	13.28	0.92%
AHCO	2026-05-04 11:01:21		13.44	13.42	1.98%
AHCO	2026-05-04 12:01:28		13.30	13.29	0.99%
AHCO	2026-05-04 13:01:28		13.25	13.24	0.69%
AHCO	2026-05-04 14:02:14		13.18	13.17	0.08%
AHCO	2026-05-04 15:01:25		13.21	13.20	0.31%
AHCO	2026-05-04 16:01:27		0.00	12.00	-0.91%
AHCO	2026-05-04 17:01:32		15.06	12.00	-0.91%
AHCO	2026-05-04 20:01:37		0.00	0.00	-0.91%
2026-05-05
AHCO	2026-05-05 04:01:53		19.53	11.46	-0.91%
AHCO	2026-05-05 05:01:44		17.60	11.46	-1.44%
AHCO	2026-05-05 06:01:21		17.59	11.46	3.87%
AHCO	2026-05-05 07:01:20		14.40	10.99	-4.78%
AHCO	2026-05-05 07:07:25	8-K Sec report https://www.sec.gov/Archives/edgar/data/1725255/000162828026030120/0001628280-26-030120-index.htm 8-K - AdaptHealth Corp. (0001725255) (Filer)
AHCO	2026-05-05 08:01:21		14.15	12.01	-4.78%
AHCO	2026-05-05 09:01:20		12.78	11.00	-11.62%
AHCO	2026-05-05 10:01:20		11.36	11.35	-12.68%
AHCO	2026-05-05 11:01:17		12.04	12.03	-7.59%
AHCO	2026-05-05 12:01:39		11.71	11.70	-10.02%
AHCO	2026-05-05 12:41:15	AdaptHealth Corp. (AHCO) Q1 2026 Earnings Call Transcript
AHCO	2026-05-05 13:01:28		11.94	11.93	-8.28%
AHCO	2026-05-05 14:01:28		11.96	11.95	-8.12%
AHCO	2026-05-05 15:01:22		12.04	12.03	-7.59%
AHCO	2026-05-05 16:01:28		13.00	10.72	-9.82%
AHCO	2026-05-05 16:21:04	10-Q Sec report https://www.sec.gov/Archives/edgar/data/1725255/000162828026030602/0001628280-26-030602-index.htm 10-Q - AdaptHealth Corp. (0001725255) (Filer)
AHCO	2026-05-05 20:01:39		0.00	0.00	-9.82%
2026-05-06
AHCO	2026-05-06 04:01:33		13.02	9.61	-9.82%
AHCO	2026-05-06 05:01:01		13.02	10.51	-9.82%
AHCO	2026-05-06 07:01:03		12.50	10.51	-9.82%
AHCO	2026-05-06 08:01:07		11.90	11.80	1.15%
AHCO	2026-05-06 09:01:01		11.90	11.30	0.46%
AHCO	2026-05-06 10:01:07		11.65	11.64	-0.69%
AHCO	2026-05-06 11:01:05		11.59	11.58	-1.23%
AHCO	2026-05-06 12:01:11		11.54	11.53	-1.53%

We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.