Adapthealth Corp Stock Price History
| AHCO Stock | USD 9.22 0.02 0.22% |
Below is the normalized historical share price chart for Adapthealth Corp extending back to May 24, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Adapthealth Corp stands at 9.22, as last reported on the 19th of July, with the highest price reaching 9.38 and the lowest price hitting 9.10 during the day.
If you're considering investing in Adapthealth Stock, it is important to understand the factors that can impact its price. Adapthealth Corp appears to be not too volatile, given 3 months investment horizon. Adapthealth Corp secures Sharpe Ratio (or Efficiency) of 0.16, which signifies that the company had a 0.16 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Adapthealth Corp, which you can use to evaluate the volatility of the firm. Please makes use of Adapthealth Corp's risk adjusted performance of 0.0817, and Mean Deviation of 1.98 to double-check if our risk estimates are consistent with your expectations.
At this time, Adapthealth Corp's Other Stockholder Equity is very stable compared to the past year. Sale Purchase Of Stock is expected to grow at the current pace this year, while Common Stock Shares Outstanding is likely to drop about 86.9 M. . At this time, Adapthealth Corp's Price Earnings Ratio is very stable compared to the past year. As of the 19th of July 2025, Price To Free Cash Flows Ratio is likely to grow to 5.67, while Price To Sales Ratio is likely to drop 0.37. Adapthealth Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 24th of May 2018 | 200 Day MA 9.679 | 50 Day MA 8.9415 | Beta 1.641 |
Adapthealth | Build AI portfolio with Adapthealth Stock |
Sharpe Ratio = 0.1626
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | AHCO | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.46 actual daily | 22 78% of assets are more volatile |
Expected Return
| 0.4 actual daily | 8 92% of assets have higher returns |
Risk-Adjusted Return
| 0.16 actual daily | 12 88% of assets perform better |
Based on monthly moving average Adapthealth Corp is performing at about 12% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Adapthealth Corp by adding it to a well-diversified portfolio.
Price Book 0.7936 | Enterprise Value Ebitda 5.3586 | Price Sales 0.3833 | Shares Float 89.4 M | Wall Street Target Price 12.875 |
Adapthealth Corp Stock Price History Chart
There are several ways to analyze Adapthealth Stock price data. The simplest method is using a basic Adapthealth candlestick price chart, which shows Adapthealth Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 27, 2025 | 9.55 |
| Lowest Price | April 22, 2025 | 7.45 |
Adapthealth Corp July 19, 2025 Stock Price Synopsis
Various analyses of Adapthealth Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Adapthealth Stock. It can be used to describe the percentage change in the price of Adapthealth Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Adapthealth Stock.| Adapthealth Corp Price Daily Balance Of Power | 0.07 | |
| Adapthealth Corp Price Rate Of Daily Change | 1.00 | |
| Adapthealth Corp Price Action Indicator | (0.01) | |
| Adapthealth Corp Accumulation Distribution | 30,689 |
Adapthealth Corp July 19, 2025 Stock Price Analysis
Adapthealth Stock Price History Data
The price series of Adapthealth Corp for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 2.22 with a coefficient of variation of 5.71. The prices are distributed with arithmetic mean of 8.78. The median price for the last 90 days is 8.86.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 9.38 | 9.38 | 9.10 | 9.22 | 1,028,089 | |
07/17/2025 | 8.81 | 9.39 | 8.80 | 9.20 | 1,037,534 | |
07/16/2025 | 9.00 | 9.14 | 8.78 | 9.13 | 1,016,318 | |
| 07/15/2025 | 9.18 | 9.23 | 8.93 | 8.93 | 948,330 | |
07/14/2025 | 9.19 | 9.22 | 9.05 | 9.17 | 793,436 | |
| 07/11/2025 | 9.34 | 9.42 | 9.17 | 9.22 | 848,975 | |
07/10/2025 | 9.25 | 9.60 | 9.13 | 9.45 | 1,007,620 | |
07/09/2025 | 9.55 | 9.60 | 9.11 | 9.24 | 864,961 | |
07/08/2025 | 9.28 | 9.63 | 9.19 | 9.53 | 1,476,787 | |
07/07/2025 | 9.22 | 9.38 | 9.21 | 9.25 | 1,352,991 | |
07/03/2025 | 9.38 | 9.43 | 9.18 | 9.32 | 800,457 | |
| 07/02/2025 | 9.33 | 9.43 | 9.20 | 9.37 | 1,772,951 | |
07/01/2025 | 9.33 | 9.45 | 8.79 | 9.40 | 3,119,494 | |
| 06/30/2025 | 9.55 | 9.63 | 9.33 | 9.43 | 1,905,480 | |
06/27/2025 | 9.42 | 9.62 | 9.25 | 9.55 | 4,365,695 | |
| 06/26/2025 | 9.08 | 9.47 | 9.02 | 9.42 | 1,811,394 | |
06/25/2025 | 8.77 | 9.10 | 8.68 | 9.01 | 1,635,818 | |
06/24/2025 | 8.43 | 8.79 | 8.27 | 8.76 | 1,761,511 | |
06/23/2025 | 8.38 | 8.43 | 8.06 | 8.30 | 1,239,861 | |
06/20/2025 | 8.56 | 8.63 | 8.37 | 8.39 | 4,102,984 | |
06/18/2025 | 8.47 | 8.65 | 8.33 | 8.48 | 1,335,632 | |
06/17/2025 | 8.54 | 8.73 | 8.44 | 8.51 | 1,119,944 | |
06/16/2025 | 8.63 | 8.74 | 8.45 | 8.62 | 1,163,894 | |
06/13/2025 | 8.63 | 8.80 | 8.51 | 8.60 | 881,565 | |
06/12/2025 | 8.68 | 8.90 | 8.61 | 8.80 | 736,276 | |
06/11/2025 | 8.88 | 9.00 | 8.74 | 8.75 | 914,656 | |
| 06/10/2025 | 8.89 | 9.07 | 8.70 | 8.82 | 1,301,895 | |
| 06/09/2025 | 9.03 | 9.09 | 8.74 | 8.82 | 829,633 | |
| 06/06/2025 | 9.08 | 9.18 | 8.83 | 8.90 | 693,674 | |
06/05/2025 | 8.86 | 9.17 | 8.78 | 9.02 | 1,104,814 | |
06/04/2025 | 8.91 | 9.07 | 8.84 | 8.86 | 688,230 | |
06/03/2025 | 8.75 | 8.94 | 8.57 | 8.86 | 961,607 | |
06/02/2025 | 8.94 | 8.97 | 8.71 | 8.75 | 883,420 | |
05/30/2025 | 8.92 | 9.07 | 8.71 | 8.98 | 1,273,793 | |
| 05/29/2025 | 9.07 | 9.24 | 8.81 | 8.98 | 770,550 | |
05/28/2025 | 9.27 | 9.38 | 9.03 | 9.08 | 868,739 | |
05/27/2025 | 8.95 | 9.36 | 8.79 | 9.31 | 1,232,107 | |
05/23/2025 | 8.78 | 8.91 | 8.69 | 8.78 | 764,686 | |
05/22/2025 | 9.00 | 9.05 | 8.74 | 8.94 | 795,224 | |
05/21/2025 | 9.10 | 9.20 | 8.95 | 9.06 | 900,349 | |
| 05/20/2025 | 8.98 | 9.32 | 8.98 | 9.25 | 827,033 | |
05/19/2025 | 8.93 | 9.07 | 8.88 | 8.99 | 963,954 | |
05/16/2025 | 9.04 | 9.13 | 8.83 | 9.02 | 925,548 | |
05/15/2025 | 8.85 | 9.15 | 8.72 | 9.04 | 739,694 | |
05/14/2025 | 9.03 | 9.12 | 8.83 | 8.90 | 886,190 | |
05/13/2025 | 9.11 | 9.20 | 9.01 | 9.03 | 1,263,590 | |
05/12/2025 | 9.00 | 9.13 | 8.81 | 9.11 | 1,257,584 | |
05/09/2025 | 8.40 | 8.58 | 8.33 | 8.57 | 942,111 | |
| 05/08/2025 | 8.28 | 8.74 | 8.28 | 8.38 | 2,040,257 | |
05/07/2025 | 8.80 | 8.93 | 7.95 | 8.24 | 2,787,850 | |
05/06/2025 | 8.91 | 9.15 | 8.75 | 8.85 | 2,490,891 | |
05/05/2025 | 8.80 | 8.94 | 8.66 | 8.70 | 4,421,715 | |
05/02/2025 | 8.57 | 8.91 | 8.56 | 8.78 | 1,737,580 | |
| 05/01/2025 | 8.52 | 8.67 | 8.32 | 8.50 | 2,442,101 | |
04/30/2025 | 8.22 | 8.60 | 8.12 | 8.51 | 1,794,697 | |
04/29/2025 | 8.14 | 8.51 | 7.91 | 8.37 | 1,399,711 | |
04/28/2025 | 8.41 | 8.56 | 7.94 | 8.16 | 1,633,264 | |
04/25/2025 | 8.06 | 8.44 | 7.94 | 8.41 | 1,656,371 | |
04/24/2025 | 7.73 | 8.17 | 7.58 | 8.03 | 2,411,079 | |
04/23/2025 | 7.61 | 7.93 | 7.58 | 7.73 | 1,324,245 | |
04/22/2025 | 7.38 | 7.65 | 7.28 | 7.45 | 1,975,272 |
About Adapthealth Corp Stock history
Adapthealth Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Adapthealth is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Adapthealth Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Adapthealth Corp stock prices may prove useful in developing a viable investing in Adapthealth Corp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 135.5 M | 86.9 M | |
| Net Income Applicable To Common Shares | 73 M | 76.6 M |
Adapthealth Corp Stock Technical Analysis
Adapthealth Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Fundamentals Comparison Now
Fundamentals ComparisonCompare fundamentals across multiple equities to find investing opportunities |
| All Next | Launch Module |
Adapthealth Corp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Adapthealth Corp's price direction in advance. Along with the technical and fundamental analysis of Adapthealth Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Adapthealth to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0817 | |||
| Jensen Alpha | 4.0E-4 | |||
| Total Risk Alpha | (0.16) | |||
| Sortino Ratio | 0.0294 | |||
| Treynor Ratio | 0.131 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Adapthealth Corp. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in main economic indicators. To learn how to invest in Adapthealth Stock, please use our How to Invest in Adapthealth Corp guide.You can also try the Theme Ratings module to determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance.
Is Health Care Providers & Services space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Adapthealth Corp. If investors know Adapthealth will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Adapthealth Corp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.444 | Earnings Share 0.58 | Revenue Per Share | Quarterly Revenue Growth (0.02) | Return On Assets |
The market value of Adapthealth Corp is measured differently than its book value, which is the value of Adapthealth that is recorded on the company's balance sheet. Investors also form their own opinion of Adapthealth Corp's value that differs from its market value or its book value, called intrinsic value, which is Adapthealth Corp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Adapthealth Corp's market value can be influenced by many factors that don't directly affect Adapthealth Corp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Adapthealth Corp's value and its price as these two are different measures arrived at by different means. Investors typically determine if Adapthealth Corp is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Adapthealth Corp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.