Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 5.87 | 5.87 | 5.68 | 5.71 | 5m |
| September 17, 2026 | 5.97 | 5.97 | 5.65 | 5.76 | 2m |
| September 16, 2026 | 5.82 | 6.08 | 5.78 | 5.91 | 3m |
| September 15, 2026 | 5.87 | 5.87 |
Based on reports through December 31, 2025
AdaptHealth Corp. (AHCO) is a public company in the healthcare sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2025-12-31, revenue was 3.2bn $, net income was -70.8m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:555 EAST NORTH LANE SUITE 5075, CONSHOHOCKEN, PA, 19428, US
| 49m |
| ADUSAddus HomeCare Corporation | 117.07 | −0.84 % | 24m |
| BTSGUBrightSpring Health Services, Inc. - Tangible Equity Unit | 188.36 | +0.61 % | 4m |
| MRNAModerna, Inc. | 154.04 | −2.55 % | 3.9bn |
| LLYEli Lilly and Company | 1,153 | +1.60 % | 2.8bn |
| 5.72 |
| 5.82 |
| 4m |
| September 14, 2026 | 6.13 | 6.24 | 5.86 | 5.88 | 4m |
| September 11, 2026 | 5.95 | 6.10 | 5.87 | 6.06 | 2m |
| September 10, 2026 | 5.75 | 5.91 | 5.71 | 5.85 | 3m |
| September 09, 2026 | 5.92 | 5.99 | 5.61 | 5.70 | 4m |
| September 08, 2026 | 6.48 | 6.52 | 6.11 | 6.19 | 3m |
| September 04, 2026 | 6.32 | 6.52 | 6.24 | 6.49 | 3m |
| September 03, 2026 | 6.12 | 6.46 | 6.03 | 6.42 | 3m |
| September 02, 2026 | 5.60 | 6.14 | 5.56 | 6.04 | 4m |
| September 01, 2026 | 5.58 | 5.70 | 5.46 | 5.51 | 2m |
| August 31, 2026 | 5.83 | 5.83 | 5.55 | 5.59 | 3m |
| August 28, 2026 | 5.80 | 5.89 | 5.77 | 5.79 | 2m |
| August 27, 2026 | 5.66 | 5.84 | 5.53 | 5.80 | 2m |
| August 26, 2026 | 5.47 | 5.69 | 5.39 | 5.67 | 2m |
| August 25, 2026 | 5.62 | 5.67 | 5.45 | 5.48 | 4m |
| August 24, 2026 | 5.63 | 5.66 | 5.56 | 5.63 | 2m |
| August 21, 2026 | 5.41 | 5.64 | 5.36 | 5.63 | 2m |