AHCO Stock Prices

Data as of Oct 28, 2026

Last

6.03

Change

+0.18

Open

5.82

Previous

5.85

High

6.08

Low

5.82

Bid

-

Ask

-

Volume

1,555,707

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.821

Hist Vol

0.686

Opt Volume

4

Open Int

7,360

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	5.82	6.08	5.82	6.03	+0.18	1,555,707	4	0.821	0.686
Oct 27, 2026	5.94	6.05	5.69	5.85	-0.08	2,611,498	1	1.004	0.685
Oct 26, 2026	6.02	6.07	5.85	5.93	-0.09	1,746,421	122	0.806	0.685
Oct 23, 2026	6.13	6.15	5.96	6.02	-0.15	1,626,941	150	0.736	0.685
Oct 22, 2026	6.12	6.23	6.00	6.17	+0.07	2,181,360	10	0.644	0.685
Oct 21, 2026	6.11	6.20	6.02	6.10	+0.00	1,345,019	0	0.000	0.686
Oct 20, 2026	5.94	6.12	5.88	6.10	+0.22	2,243,025	44	0.700	0.686
Oct 19, 2026	6.00	6.07	5.70	5.88	-0.14	3,430,834	4	0.921	0.686
Oct 16, 2026	6.43	6.45	6.00	6.02	-0.37	2,090,958	2	0.685	0.685
Oct 15, 2026	6.25	6.41	6.17	6.39	+0.14	1,608,078	2	0.846	0.683
Oct 14, 2026	6.32	6.38	6.20	6.25	-0.08	1,824,878	53	0.757	0.684
Oct 13, 2026	6.20	6.42	6.18	6.33	+0.19	2,163,978	19	0.880	0.685
Oct 12, 2026	6.07	6.18	6.03	6.14	+0.08	1,533,478	0	0.000	0.684
Oct 9, 2026	6.10	6.11	5.97	6.06	-0.01	1,456,054	0	0.000	0.685
Oct 8, 2026	5.85	6.11	5.82	6.07	+0.19	3,036,855	2	0.759	0.685
Oct 7, 2026	5.77	6.06	5.68	5.88	+0.11	2,884,589	152	0.921	0.684
Oct 6, 2026	5.76	5.89	5.72	5.77	+0.03	2,278,731	2	0.722	0.684
Oct 5, 2026	5.52	5.83	5.51	5.74	+0.14	3,263,918	27	0.657	0.684
Oct 2, 2026	5.73	5.80	5.60	5.60	+0.00	1,733,551	2	0.812	0.684
Oct 1, 2026	5.65	5.73	5.50	5.68	+0.04	2,027,932	2	0.000	0.684
Sep 30, 2026	5.69	5.72	5.53	5.64	-0.03	2,078,957	5	0.000	0.684
Sep 29, 2026	5.62	5.71	5.56	5.67	+0.02	2,453,719	5	0.000	0.685
Sep 28, 2026	5.64	5.71	5.53	5.65	+0.01	1,589,532	0	0.000	0.685
Sep 25, 2026	5.58	5.67	5.52	5.64	+0.07	1,353,591	8	0.695	0.686
Sep 24, 2026	5.65	5.76	5.56	5.57	-0.13	2,097,426	40	0.000	0.686
Sep 23, 2026	5.77	5.81	5.64	5.70	-0.07	1,986,601	6	0.656	0.686
Sep 22, 2026	5.79	5.89	5.72	5.77	+0.02	2,580,326	8	0.000	0.686
Sep 21, 2026	5.74	5.89	5.59	5.75	+0.04	2,597,042	11	0.680	0.686
Sep 18, 2026	5.76	5.87	5.68	5.71	-0.05	4,435,005	67	0.704	0.686
Sep 17, 2026	5.97	5.97	5.65	5.76	-0.15	2,458,139	102	0.000	0.687
Sep 16, 2026	5.82	6.08	5.78	5.91	+0.09	2,534,221	6	0.000	0.688
Sep 15, 2026	5.87	5.87	5.72	5.82	-0.06	3,393,720	100	0.000	0.688
Sep 14, 2026	6.13	6.24	5.86	5.88	-0.20	3,716,717	0	0.000	0.688
Sep 11, 2026	5.95	6.10	5.87	6.08	+0.23	1,461,298	9	0.978	0.688
Sep 10, 2026	5.75	5.91	5.71	5.85	+0.15	2,841,133	8	0.691	0.688
Sep 9, 2026	5.92	5.99	5.61	5.70	-0.49	3,367,920	162	0.716	0.687
Sep 8, 2026	6.48	6.52	6.11	6.19	+0.00	2,552,810	6	0.617	0.682
Sep 4, 2026	6.32	6.52	6.24	6.49	+0.07	2,582,768	85	0.856	0.682
Sep 3, 2026	6.12	6.46	6.03	6.42	+0.38	3,208,633	88	0.667	0.682
Sep 2, 2026	5.60	6.14	5.56	6.04	+0.53	3,665,143	301	0.535	0.679
Sep 1, 2026	5.58	5.70	5.46	5.51	-0.08	2,358,771	14	0.477	0.673
Aug 31, 2026	5.83	5.83	5.55	5.59	-0.20	2,616,097	121	0.603	0.674
Aug 28, 2026	5.80	5.89	5.77	5.79	-0.01	1,757,774	55	0.616	0.674
Aug 27, 2026	5.66	5.84	5.53	5.80	+0.13	2,250,964	252	0.771	0.674
Aug 26, 2026	5.47	5.69	5.39	5.67	+0.19	2,253,906	151	0.570	0.673
Aug 25, 2026	5.62	5.67	5.45	5.48	-0.15	4,076,596	132	1.083	0.672
Aug 24, 2026	5.63	5.66	5.56	5.63	+0.00	1,743,074	86	0.627	0.673
Aug 21, 2026	5.41	5.64	5.36	5.63	+0.24	1,917,659	232	0.727	0.674
Aug 20, 2026	5.61	5.70	5.32	5.39	-0.27	2,688,310	133	0.721	0.672
Aug 19, 2026	5.88	5.94	5.63	5.66	-0.16	2,658,657	20	1.035	0.670
Aug 18, 2026	5.80	5.95	5.72	5.82	+0.01	3,147,658	14	0.000	0.670
Aug 17, 2026	5.89	5.93	5.71	5.81	+0.00	2,582,314	21	0.843	0.670
Aug 14, 2026	5.70	5.91	5.69	5.81	+0.11	2,347,608	613	0.852	0.670
Aug 13, 2026	5.79	5.94	5.69	5.70	-0.07	2,502,487	62	0.845	0.670
Aug 12, 2026	5.61	5.86	5.57	5.77	+0.12	4,274,600	44	0.786	0.670
Aug 11, 2026	5.40	5.83	5.38	5.65	+0.43	5,280,823	502	0.725	0.671
Aug 10, 2026	5.59	5.61	5.21	5.22	-0.47	7,397,589	386	0.459	0.666
Aug 7, 2026	6.03	6.07	5.67	5.69	-0.35	5,592,636	3,460	0.671	0.660
Aug 6, 2026	6.44	6.46	5.89	6.05	-0.45	10,697,385	448	0.784	0.660
Aug 5, 2026	6.76	6.98	6.35	6.50	-0.21	9,966,545	886	0.612	0.657
Aug 4, 2026	6.68	7.03	6.14	6.71	-4.12	18,894,770	5,011	0.705	0.665
Aug 3, 2026	10.97	11.24	10.71	10.83	+0.03	1,793,484	149	0.816	0.455
Jul 31, 2026	10.62	10.81	10.44	10.80	+0.12	745,900	1,295	0.737	0.456
Jul 30, 2026	10.64	11.11	10.60	10.68	-0.11	866,716	4	0.786	0.456
Jul 29, 2026	11.22	11.25	10.68	10.79	-0.43	928,714	103	0.596	0.457
Jul 28, 2026	11.12	11.30	11.00	11.22	+0.26	771,747	141	0.591	0.456

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.