EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, AHCO:

19 Sep 2025
LAST:

8.890

CHANGE:
 0.33		OPEN:
9.220		HIGH:
9.260		ASK:
0.000		VOLUME:
2.66M
CHG(%):
3.58		PREV:
9.220		LOW:
8.870		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Sep 259.2209.2608.8708.8902.66M
18 Sep 258.9109.2308.8909.2201.21M
17 Sep 259.2709.4208.8908.9101.04M
16 Sep 259.0809.3009.0009.2201.09M
15 Sep 259.3209.3759.1009.1101.13M
12 Sep 259.4709.5009.2659.290796.8K
11 Sep 259.1509.5909.1509.5301.37M
10 Sep 259.1709.2959.0759.160615K
09 Sep 259.4809.5209.2209.230860.8K
08 Sep 259.5509.5509.2209.420898.7K

COMPANY PROFILE

Name:Adapthealth Corp Cl. A
About:AdaptHealth Corp., together with its subsidiaries, distributes home medical equipment (HME), medical supplies, and home and related services in the United States. The company offers sleep therapy equipment, supplies, and related services, such as CPAP and bi-PAP services to individuals suffering from obstructive sleep apnea; medical devices and supplies, including continuous glucose monitors and insulin pumps for the treatment of diabetes; HME to patients discharged from acute care and other facilities; oxygen and related chronic therapy services in the home; and other HME devices and supplies on behalf of chronically ill patients with wound care, urological, incontinence, ostomy, and nutritional supply needs. It also provides wheelchairs, hospital beds, oxygen concentrators, insulin pumps, CPAP masks and related supplies, diabetes management and wound care supplies, wheelchair cushion accessories, orthopedic bracing, breast pumps and supplies, walkers, commodes and canes, and nutritional and incontinence supplies. The company services beneficiaries of Medicare, Medicaid, and commercial insurance payors. AdaptHealth Corp. was founded in 2012 and is headquartered in Plymouth Meeting, Pennsylvania.
Sector:Healthcare
Address:220 West Germantown Pike, Plymouth Meeting, PA, United States, 19462
Website:https://adapthealth.com
CUSIP:23291E208
CIK:0001725255
ISIN:US00653Q1022
FIGI:BBG00KJQVGV3

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:17.50
Price to Book:0.81
Price to Sales:0.39
EBITDA:632.56M
Shares:135.3M
Market Cap:1.203B

TECHNICAL INDICATORS

MA5:9.07
MA10:9.20
MA20:9.25
MA50:9.30
MA100:9.11
MA200:9.42
RSI14:40.07
WPR14:-100.00
MTM14:-0.26
ROC14:-0.03
ATR:0.33
Week High:9.50
Week Low:8.87
Month High:9.95
Month Low:8.87
Year High:11.70
Year Low:7.11
Volatility:22.92