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 (09-18-2026) |
$5.71 |
|---|---|
| Change |
-$0.05
(-0.87%)
|
| Volume | 4,976,999 |
| Open | $5.76 |
|---|---|
| Day Range | $5.68 - $5.87 |
| 52 Week Low | $5.21 |
| 52 Week High | $13.43 |
| Annual Yield | - |
|---|---|
| Annual Dividend | - |
| Last Dividend | - |
| Industry Sector | Healthcare |
|---|---|
| Quoted Market Value | $778,525,359 |
| Shares Outstanding | 136,344,196 |
| Book Value per Share | $0.57 |
| Earnings per Share | -$1.68 |
Period
Loading......
Loading......
Legend
AdaptHealth Corp.
Compare Options
Pricing History (Last 30 Days)
| Date | Close | Change |
|---|---|---|
| September 18, 2026 | 5.71 |
-$0.05
(-0.87%)
|
| September 17, 2026 | 5.76 |
-$0.15
(-2.54%)
|
| September 16, 2026 | 5.91 |
$0.09
(1.55%)
|
| September 15, 2026 | 5.82 |
-$0.06
(-1.02%)
|
| September 14, 2026 | 5.88 |
-$0.18
(-2.97%)
|
| September 11, 2026 | 6.06 |
$0.21
(3.59%)
|
| September 10, 2026 | 5.85 |
$0.15
(2.63%)
|
| September 09, 2026 | 5.70 |
-$0.49
(-7.92%)
|
| September 08, 2026 | 6.19 |
-$0.30
(-4.62%)
|
| September 07, 2026 | 6.49 |
$0.00
(0.00%)
|
| September 04, 2026 | 6.49 |
$0.07
(1.09%)
|
| September 03, 2026 | 6.42 |
$0.38
(6.29%)
|
| September 02, 2026 | 6.04 |
$0.53
(9.62%)
|
| September 01, 2026 | 5.51 |
-$0.08
(-1.43%)
|
| August 31, 2026 | 5.59 |
-$0.20
(-3.45%)
|
| August 28, 2026 | 5.79 |
-$0.01
(-0.17%)
|
| August 27, 2026 | 5.80 |
$0.13
(2.29%)
|
| August 26, 2026 | 5.67 |
$0.19
(3.47%)
|
| August 25, 2026 | 5.48 |
-$0.15
(-2.66%)
|
| August 24, 2026 | 5.63 |
$0.00
(0.00%)
|
| August 21, 2026 | 5.63 |
$0.24
(4.45%)
|
| August 20, 2026 | 5.39 |
-$0.27
(-4.77%)
|
| August 19, 2026 | 5.66 |
-$0.16
(-2.75%)
|
| August 18, 2026 | 5.82 |
$0.01
(0.17%)
|
| August 17, 2026 | 5.81 |
$0.00
(0.00%)
|
| 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%)
|
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
