AdaptHealth Corp. Common Stock (AHCO) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

AdaptHealth Corp. Common Stock

AHCO

NASDAQ

9.42

As of: 2025-12-05

+0.09 (+0.96%) vs. previous close

Market

NASDAQ

Latest Volume

506,597

Symbol

AHCO

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 49.6 · Neutral (RSI2 42.6, RSI7 46.4) Weak / range-bound trend (ADX 31.9) Low volatility (~1%) Normal trading value (~0.0B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

49.6 / 42.6 / 46.4

RSI 49.6 · Neutral (RSI2 42.6, RSI7 46.4)

StochRSI (K/D)

27.0 / 44.5

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

0.05 / 0.06 / -0.01

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

9 / 9 / 9

Short / mid / long-term trend structure

ADX14 / ADX7

31.9 / 37.7

Weak / range-bound trend (ADX 31.9)

BBW

0.97%

Low volatility (~1%)

ATR14_n

4.04%

Average daily range (as % of price)

CCI20

-19.9

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

75%

Up days

25%

Down days

Pattern count: 4 · Average next-day return: +0.60%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	9.42	49.57	42.55	46.44	27.0	44.5	0.0465	0.0602	-0.0137	9.47	9.35	9.31	31.9	37.7	0.0912	0.0404	-19.9	-2,980.2%	-2,912.5%	2,647,330	-357,284
2025-12-04	9.33	47.74	11.17	41.76	44.2	59.1	0.0574	0.0636	-0.0062	9.47	9.35	9.31	32.2	41.1	0.1224	0.0416	-39.6	40,745.6%	39,969.0%	2,140,733	327,943
2025-12-02	9.48	50.48	19.95	47.49	62.2	67.0	0.0797	0.0651	0.0146	9.49	9.35	9.31	32.5	45.3	0.1610	0.0419	6.1	-8,806.8%	-8,840.4%	2,862,401	1,461,844
2025-12-01	9.75	56.17	78.18	61.13	70.8	68.8	0.0922	0.0615	0.0307	9.49	9.34	9.31	31.9	45.5	0.1668	0.0408	38.7	18,911.4%	19,180.8%	3,004,614	427,829
2025-11-28	9.66	54.62	58.24	57.72	68.0	64.8	0.0788	0.0538	0.0250	9.46	9.33	9.30	30.9	43.3	0.1734	0.0421	39.6	-6,495.3%	-6,477.1%	1,812,790	-2,542,070
2025-11-26	9.61	53.77	44.02	55.88	67.7	53.6	0.0697	0.0476	0.0221	9.44	9.32	9.29	29.7	40.8	0.1804	0.0434	49.3	-3,384.8%	-3,432.7%	1,400,557	-1,723,364
2025-11-25	9.68	55.11	57.79	58.96	58.6	35.1	0.0621	0.0421	0.0201	9.42	9.31	9.29	28.2	36.6	0.1822	0.0443	81.8	4,444.9%	4,181.2%	2,576,785	470,838
2025-11-24	9.86	58.58	96.67	67.12	34.6	16.2	0.0445	0.0370	0.0075	9.39	9.30	9.28	26.7	31.7	0.1810	0.0412	73.2	2,092.1%	2,432.5%	4,354,860	3,115,571
2025-11-21	9.59	54.60	93.29	60.01	12.1	7.2	0.0030	0.0352	-0.0322	9.34	9.28	9.27	25.5	27.7	0.1766	0.0422	12.9	1,746.0%	2,364.9%	3,123,921	1,884,632
2025-11-20	9.11	46.02	29.17	40.34	1.9	6.7	-0.0225	0.0432	-0.0657	9.32	9.27	9.27	24.6	24.1	0.1760	0.0427	-59.2	2,382.6%	2,396.2%	2,105,947	22,058
2025-11-19	9.10	45.83	21.34	39.81	7.7	11.0	-0.0059	0.0596	-0.0655	9.34	9.27	9.27	24.4	23.2	0.1744	0.0431	-78.1	-1,713.3%	-1,713.3%	1,239,289	109,912
2025-11-18	9.10	45.83	21.34	39.81	10.5	13.2	0.0165	0.0760	-0.0596	9.37	9.28	9.27	24.7	24.5	0.1716	0.0448	-69.4	-1,151.5%	-1,369.6%	1,239,289	-482,561
2025-11-17	9.33	49.42	58.53	46.82	14.8	16.7	0.0447	0.0909	-0.0462	9.39	9.29	9.28	24.9	25.5	0.1691	0.0445	-31.5	6,110.6%	6,356.1%	2,083,889	1,079,043
2025-11-14	9.19	47.07	11.67	41.44	14.3	19.2	0.0567	0.1025	-0.0457	9.40	9.28	9.28	24.9	25.8	0.1686	0.0446	-58.8	-1,736.8%	-1,860.8%	1,129,377	-930,915
2025-11-13	9.33	49.19	26.83	45.38	20.9	22.9	0.0855	0.1139	-0.0284	9.42	9.29	9.28	25.6	29.1	0.1694	0.0453	-25.6	-3,206.6%	-3,199.3%	1,721,850	284,043

2025-12-05 Close 9.42

RSI14 / RSI2 / RSI7

49.6 / 42.6 / 46.4

StochRSI K / D

27.0 / 44.5

MACD / Sig / Hist

0.047 / 0.060 / -0.014

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

31.9 / 37.7

BBW

0.0912

ATR14_n

0.0404

CCI20

-19.9

VolChg1d

-2,980.2%

ValChg1d

-2,912.5%

OBV

2,647,330

OBV_Chg3d

-357,284

2025-12-04 Close 9.33

RSI14 / RSI2 / RSI7

47.7 / 11.2 / 41.8

StochRSI K / D

44.2 / 59.1

MACD / Sig / Hist

0.057 / 0.064 / -0.006

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

32.2 / 41.1

BBW

0.1224

ATR14_n

0.0416

CCI20

-39.6

VolChg1d

40,745.6%

ValChg1d

39,969.0%

OBV

2,140,733

OBV_Chg3d

327,943

2025-12-02 Close 9.48

RSI14 / RSI2 / RSI7

50.5 / 20.0 / 47.5

StochRSI K / D

62.2 / 67.0

MACD / Sig / Hist

0.080 / 0.065 / 0.015

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

32.5 / 45.3

BBW

0.1610

ATR14_n

0.0419

CCI20

6.1

VolChg1d

-8,806.8%

ValChg1d

-8,840.4%

OBV

2,862,401

OBV_Chg3d

1,461,844

2025-12-01 Close 9.75

RSI14 / RSI2 / RSI7

56.2 / 78.2 / 61.1

StochRSI K / D

70.8 / 68.8

MACD / Sig / Hist

0.092 / 0.062 / 0.031

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

31.9 / 45.5

BBW

0.1668

ATR14_n

0.0408

CCI20

38.7

VolChg1d

18,911.4%

ValChg1d

19,180.8%

OBV

3,004,614

OBV_Chg3d

427,829

2025-11-28 Close 9.66

RSI14 / RSI2 / RSI7

54.6 / 58.2 / 57.7

StochRSI K / D

68.0 / 64.8

MACD / Sig / Hist

0.079 / 0.054 / 0.025

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

30.9 / 43.3

BBW

0.1734

ATR14_n

0.0421

CCI20

39.6

VolChg1d

-6,495.3%

ValChg1d

-6,477.1%

OBV

1,812,790

OBV_Chg3d

-2,542,070

2025-11-26 Close 9.61

RSI14 / RSI2 / RSI7

53.8 / 44.0 / 55.9

StochRSI K / D

67.7 / 53.6

MACD / Sig / Hist

0.070 / 0.048 / 0.022

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

29.7 / 40.8

BBW

0.1804

ATR14_n

0.0434

CCI20

49.3

VolChg1d

-3,384.8%

ValChg1d

-3,432.7%

OBV

1,400,557

OBV_Chg3d

-1,723,364

2025-11-25 Close 9.68

RSI14 / RSI2 / RSI7

55.1 / 57.8 / 59.0

StochRSI K / D

58.6 / 35.1

MACD / Sig / Hist

0.062 / 0.042 / 0.020

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

28.2 / 36.6

BBW

0.1822

ATR14_n

0.0443

CCI20

81.8

VolChg1d

4,444.9%

ValChg1d

4,181.2%

OBV

2,576,785

OBV_Chg3d

470,838

2025-11-24 Close 9.86

RSI14 / RSI2 / RSI7

58.6 / 96.7 / 67.1

StochRSI K / D

34.6 / 16.2

MACD / Sig / Hist

0.045 / 0.037 / 0.008

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

26.7 / 31.7

BBW

0.1810

ATR14_n

0.0412

CCI20

73.2

VolChg1d

2,092.1%

ValChg1d

2,432.5%

OBV

4,354,860

OBV_Chg3d

3,115,571

2025-11-21 Close 9.59

RSI14 / RSI2 / RSI7

54.6 / 93.3 / 60.0

StochRSI K / D

12.1 / 7.2

MACD / Sig / Hist

0.003 / 0.035 / -0.032

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

25.5 / 27.7

BBW

0.1766

ATR14_n

0.0422

CCI20

12.9

VolChg1d

1,746.0%

ValChg1d

2,364.9%

OBV

3,123,921

OBV_Chg3d

1,884,632

2025-11-20 Close 9.11

RSI14 / RSI2 / RSI7

46.0 / 29.2 / 40.3

StochRSI K / D

1.9 / 6.7

MACD / Sig / Hist

-0.023 / 0.043 / -0.066

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

24.6 / 24.1

BBW

0.1760

ATR14_n

0.0427

CCI20

-59.2

VolChg1d

2,382.6%

ValChg1d

2,396.2%

OBV

2,105,947

OBV_Chg3d

22,058

2025-11-19 Close 9.10

RSI14 / RSI2 / RSI7

45.8 / 21.3 / 39.8

StochRSI K / D

7.7 / 11.0

MACD / Sig / Hist

-0.006 / 0.060 / -0.066

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

24.4 / 23.2

BBW

0.1744

ATR14_n

0.0431

CCI20

-78.1

VolChg1d

-1,713.3%

ValChg1d

-1,713.3%

OBV

1,239,289

OBV_Chg3d

109,912

2025-11-18 Close 9.10

RSI14 / RSI2 / RSI7

45.8 / 21.3 / 39.8

StochRSI K / D

10.5 / 13.2

MACD / Sig / Hist

0.017 / 0.076 / -0.060

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

24.7 / 24.5

BBW

0.1716

ATR14_n

0.0448

CCI20

-69.4

VolChg1d

-1,151.5%

ValChg1d

-1,369.6%

OBV

1,239,289

OBV_Chg3d

-482,561

2025-11-17 Close 9.33

RSI14 / RSI2 / RSI7

49.4 / 58.5 / 46.8

StochRSI K / D

14.8 / 16.7

MACD / Sig / Hist

0.045 / 0.091 / -0.046

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

24.9 / 25.5

BBW

0.1691

ATR14_n

0.0445

CCI20

-31.5

VolChg1d

6,110.6%

ValChg1d

6,356.1%

OBV

2,083,889

OBV_Chg3d

1,079,043

2025-11-14 Close 9.19

RSI14 / RSI2 / RSI7

47.1 / 11.7 / 41.4

StochRSI K / D

14.3 / 19.2

MACD / Sig / Hist

0.057 / 0.103 / -0.046

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

24.9 / 25.8

BBW

0.1686

ATR14_n

0.0446

CCI20

-58.8

VolChg1d

-1,736.8%

ValChg1d

-1,860.8%

OBV

1,129,377

OBV_Chg3d

-930,915

2025-11-13 Close 9.33

RSI14 / RSI2 / RSI7

49.2 / 26.8 / 45.4

StochRSI K / D

20.9 / 22.9

MACD / Sig / Hist

0.086 / 0.114 / -0.028

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

25.6 / 29.1

BBW

0.1694

ATR14_n

0.0453

CCI20

-25.6

VolChg1d

-3,206.6%

ValChg1d

-3,199.3%

OBV

1,721,850

OBV_Chg3d

284,043