Try Fund Library Premium
Free with a 30 day trial!
Gain access to
- Unlimited Watchlists
- Advanced Search Filtering
- Fund Comparisons
- Portfolio Scenarios
- Customizable PDF Reports
- Portfolio Rebalancer new
AdaptHealth Corp. (AHCO : NSD)
Sector: Healthcare
|
Close (08-14-2026) |
$5.81 |
|---|---|
| Change |
$0.11
(1.93%)
|
| Volume | 2,350,829 |
| Open | $5.70 |
|---|---|
| Day Range | $5.69 - $5.91 |
| 52 Week Low | $5.21 |
| 52 Week High | $13.43 |
| Annual Yield | - |
|---|---|
| Annual Dividend | - |
| Last Dividend | - |
| Industry Sector | Healthcare |
|---|---|
| Quoted Market Value | $792,159,779 |
| Shares Outstanding | 136,344,196 |
| Book Value per Share | $0.56 |
| Earnings per Share | -$1.68 |
Period
Loading......
Loading......
Legend
AdaptHealth Corp.
Compare Options
Pricing History (Last 30 Days)
| Date | Close | Change |
|---|---|---|
| August 14, 2026 | 5.81 |
$0.11
(1.93%)
|
| August 13, 2026 | 5.70 |
-$0.07
(-1.21%)
|
| August 12, 2026 | 5.77 |
$0.12
(2.12%)
|
| August 11, 2026 | 5.65 |
$0.43
(8.24%)
|
| August 10, 2026 | 5.22 |
-$0.47
(-8.26%)
|
| August 07, 2026 | 5.69 |
-$0.36
(-5.87%)
|
| August 06, 2026 | 6.05 |
-$0.45
(-6.93%)
|
| August 05, 2026 | 6.50 |
-$0.22
(-3.20%)
|
| August 04, 2026 | 6.71 |
-$4.12
(-38.04%)
|
| August 03, 2026 | 10.83 |
$0.03
(0.28%)
|
| July 31, 2026 | 10.80 |
$0.12
(1.12%)
|
| July 30, 2026 | 10.68 |
-$0.11
(-1.02%)
|
| July 29, 2026 | 10.79 |
-$0.43
(-3.83%)
|
| July 28, 2026 | 11.22 |
$0.26
(2.37%)
|
| July 27, 2026 | 10.96 |
$0.20
(1.86%)
|
| July 24, 2026 | 10.76 |
$0.29
(2.77%)
|
| July 23, 2026 | 10.47 |
-$0.41
(-3.77%)
|
| July 22, 2026 | 10.88 |
-$0.33
(-2.94%)
|
| July 21, 2026 | 11.21 |
$0.23
(2.09%)
|
| July 20, 2026 | 10.98 |
$0.02
(0.18%)
|
| July 17, 2026 | 10.96 |
$0.06
(0.55%)
|
| July 16, 2026 | 10.90 |
$0.31
(2.93%)
|
| July 15, 2026 | 10.59 |
$0.40
(3.93%)
|
| July 14, 2026 | 10.19 |
-$0.10
(-0.97%)
|
| July 13, 2026 | 10.29 |
$0.07
(0.68%)
|
| July 10, 2026 | 10.22 |
$0.06
(0.59%)
|
| July 09, 2026 | 10.16 |
$0.17
(1.70%)
|
| July 08, 2026 | 9.99 |
-$0.16
(-1.58%)
|
| July 07, 2026 | 10.15 |
-$0.12
(-1.17%)
|
| July 06, 2026 | 10.27 |
-$0.49
(-4.55%)
|
Funds holding this stock
No funds currently hold this stock
Try Fund Library Premium
Free with a 30 day trial!
Gain access to
- Unlimited Watchlists
- Advanced Search Filtering
- Fund Comparisons
- Portfolio Scenarios
- Customizable PDF Reports
- Portfolio Rebalancer new
