Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,505.8
35.2 (1.42%)

 

  • STI Straits Times Index
    2,505.8
    35.2 (1.42%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,341.7
    -
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,749.1
    -
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,764.0
    -16.7 (-0.60%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    18,980.1
    403.8 (2.17%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,811.8
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 0.2M
  • Value: 0.6M
  • Rise: -
  • Fall: -
  • Unch: 811

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.104+0.002
ESR-REIT0.255+0.010
CapitaMall Trust1.650+0.030
Thomson Medical0.055+0.001
Genting Sing0.710+0.020
Singtel2.630+0.020
IPS Securex0.054+0.001
Mapletree Log Tr1.590+0.040
Keppel DC Reit2.390+0.040
NetLink NBN Tr0.925+0.010

World Indices

World Indices
Name Last Change
Nasdaq 7,913.2 +540.2
HSI 23,749.1
HSCEI 9,652.3
Jakarta 4,811.8
Nikkei 225 18,976.3 +400.0
SSE Comp 2,764.0 -16.6
Shanghai A 2,896.6 -17.5
Shanghai B 216.0 -0.8
KOSPI 1,809.3 +17.4

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

ADAPTHEALTH CORP ADAPTHEALTH CORP. CLASS A
Updated on 03 Apr 2020 (End of trading day)
Last (USD): 17.800 Change: -0.350 High: 18.220 Remarks: -
Change (%): -1.93 Low: 16.570
Open 18.000 Yesterday's Close 18.150000000000002
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 172,216 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a - Trailing EPS (USD) e -0.04605 NAV (USD) b -0.3936
PE a - Trailing PE f - Price / NAV b -45.2236
Dividend (USD) d - Cash In Hand (USD) g 1.0345 Issued & Paid-up Shares c 42,751,000
Dividend Yield (%) d - Price / Cash In Hand g 17.206 Treasury Shares h -
Beta - 75 Daysi 0.458 R-Squared - 75 Days(%)i 10.65 Market Cap (M) 1,322.803
Beta - 500 Daysi 0.456 R-Squared - 500 Days (%)i 7.50 Enterprise Value (M) 1,662.741
Piotroski F Score - Exchange Code AHCO Par Value ( $ ) n.a.
52 Weeks Volatility (%) n.a. Free Float (%) 61.0
Sector & Industry Finance - Finance/Rental/Leasing
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 11 Mar 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 11 Nov 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference ADAPTHEALTH CORP NASDAQ 1,322.803 - - -45.2236 -
Industry Finance/Rental/Leasing NASDAQ 792.056 7.665 7.072 1.1471 1.208
Local Peer AMERCO NASDAQ 4,921.020 13.269 15.354 1.1993 -
Local Peer CREDIT ACCEPTANCE CORPORATION NASDAQ 3,917.530 6.825 5.971 1.6633 -
Local Peer FIRSTCASH INC NASDAQ 2,824.305 18.435 17.157 2.0920 1.405
Local Peer SLM CORP NASDAQ 2,577.952 5.464 4.592 0.8853 -
Local Peer LENDINGTREE INC NASDAQ 1,788.868 18.538 134.370 4.4463 -
Local Peer MCGRATH RENTCORP NASDAQ 1,228.649 15.473 12.692 1.9378 2.677
Local Peer NAVIENT CORP NASDAQ 1,167.731 2.956 1.956 0.3500 13.537
Local Peer LEXINFINTECH HOLDINGS LTD EACH ADS REP 2 ORD SHS CLASS A NASDAQ 1,076.483 3.602 3.578 1.1362 -
Local Peer WILLSCOT CORPORATION NASDAQ 1,020.094 - - 1.5831 -
Local Peer 360 FINANCE INC SPON ADS EACH REP 2 ORD SHS CL A NASDAQ 960.349 - 2.476 1.0167 -
Local Peer MOBILE MINI NASDAQ 948.524 - 11.328 1.1274 4.712
Local Peer AVIS BUDGET GROUP INC NASDAQ 735.761 4.459 2.436 1.1216 -
Other Local Peers RENT A CENTER INC (NASDAQ), GREENSKY INC (NASDAQ), ENCORE CAPITAL GROUP INC (NASDAQ), MR COOPER GROUP INC (NASDAQ), H&E EQUIPMENT SERVICES LLC (NASDAQ), WINMARK CORPORATION (NASDAQ), WORLD ACCEPTANCE CORP (NASDAQ), AMERICA FIRST MULTIFAMILY INV (NASDAQ), EZCORP INC (NASDAQ), ATLANTICUS HLDGS CORP (NASDAQ), WILLIS LEASE FINANCE CORP (NASDAQ), ALTISOURCE PORTFOLIO SOLUTIONS S A (NASDAQ), MARLIN BUSINESS SERVICES CORP (NASDAQ), JIAYIN GROUP INC SPON ADS EACH REP 4 ORD SHS CL A (NASDAQ), ASTA FUNDING INC (NASDAQ), NICHOLAS FINANCIAL INC (NASDAQ), MOGO INC (NASDAQ), CONSUMER PORTFOLIO SERVICES (NASDAQ), TD HOLDINGS INC (NASDAQ), FLEXSHOPPER INC (NASDAQ), HEXINDAI INC SPON ADS EACH REP 1 ORD SHS (NASDAQ), HYRECAR INC (NASDAQ), SENMIAO TECHNOLOGY LIMITED (NASDAQ), GOLDEN BULL LIMITED (NASDAQ)
Global Peer VISA INC NYSE 335,287.108 27.756 28.100 11.2482 0.677
Global Peer MASTERCARD INCORPORATED NYSE 238,240.915 40.662 29.347 40.4281 0.467
Global Peer ORIX CORPORATION SPON ADR EACH REP 5 ORD NPV(CIT) NYSE 14,274.213 4.889 4.687 0.5156 5.355
Global Peer SYNCHRONY FINANCIAL NYSE 8,128.570 2.913 2.169 0.5663 6.367
Global Peer WESTERN UNION COMPANY (THE) NYSE 7,280.634 8.546 6.880 -184.3913 4.606
Global Peer UNITED RENTALS INC NYSE 6,746.283 6.155 5.746 1.7614 -
Global Peer Sinarmas Multiartha Tbk. IDX 81,506,048.000 61.586 13.690 3.9319 -
Global Peer BOC AVIATION HKEx 32,306.165 6.644 5.872 0.9051 5.264
Global Peer SANTANDER CONSUMER USA HLDGS INC NYSE 4,026.446 4.396 4.049 0.5502 4.375
Global Peer FE HORIZON HKEx 22,630.758 4.865 4.596 0.6715 5.242
Other Global Peers AERCAP HOLDINGS N.V. (NYSE), AIR LEASE CORP (NYSE), ONEMAIN HLDGS INC (NYSE), KTC (SET), MTC (SET), GATX CORP (NYSE), TRITON INTL LTD (NYSE), NELNET INC (NYSE), SAWAD (SET), CHINA SDHS FIN (HKEx), PENNYMAC FINANCIAL SERVICES INC (NYSE), AARONS INC (NYSE), RYDER SYSTEM INC (NYSE), GREEN DOT CORP (NYSE), ZHAOBANGJI PPT (HKEx), UNI MEDICAL (HKEx), YIXIN (HKEx), CSSC SHIPPING (HKEx), ALLIED GROUP (HKEx), SUN HUNG KAI CO (HKEx), WALKER AND DUNLOP (NYSE), AEONTS (SET), HERTZ GLOBAL HOLDINGS INC (NYSE), LENDING CLUB CORP (NYSE), TYRO PAYMENTS LTD (ASX), Adira Dinamika Multi Finance Tbk. (IDX), CALC (HKEx), CAR INC (HKEx), HERC HOLDINGS INC (NYSE), FEDERAL AGRICULTURAL MORTGAGE CORP (NYSE), AEONCR (Bursa), VCREDIT (HKEx), EML PAYMENTS LTD (ASX), TEXTAINER GROUP HLDGS LTD (NYSE), LADDER CAPITAL CORP (NYSE), CREDIT CORP GROUP (ASX), ZIP CO LTD (ASX), THANI (SET), ENOVA INTERNATIONAL INC (NYSE), DIFFER GROUP (HKEx), PUBLIC FIN HOLD (HKEx), JOIN-SHARE (HKEx), FINVOLUTION GROUP SPON ADS EACH REP 5 ORD SHS CLASS A (NYSE), BFI Finance Indonesia Tbk. (IDX), AEON CREDIT (HKEx), CAI INTERNATIONAL INC (NYSE), CNFINANCE HOLDINGS LIMITED SPON ADS EACH REPR 20 ORD SHS (NYSE), IA FIN LEASING (HKEx), SG FLEET GROUP LIMITED (ASX), Mandala Multifinance Tbk. (IDX), EMECO HOLDINGS LIMITED (ASX), GOME FIN TECH (HKEx), DINGYI GP INV (HKEx), TAIHE M-FIN (HKEx), CURO GROUP HOLDINGS CORP (NYSE), AUSTRALIAN FINANCE GROUP LTD (ASX), HANHUA FIN (HKEx), FLEXIGROUP LIMITED (ASX), ASK (SET), C FIN SERVICES (HKEx), FLY LEASING LTD ADR REPR 1 ORD USD0.001 (NYSE), Batavia Prosperindo Finance Tbk. (IDX), CHINA HUIRONG (HKEx), NESCO HOLDINGS INC (NYSE), RESIMAC GROUP LTD (ASX), ECLIPX GROUP LIMITED (ASX), RCECAP (Bursa), GL (SET), NUR HOLDINGS (HKEx), REGIONAL MGMT CORP (NYSE), Sing Inv & Fin (SGX), HUIXIN CREDIT (HKEx), MONEY3 CORPORATION LIMITED (ASX), IDEAL (Bursa), 51 CREDIT CARD (HKEx), X FINANCIAL SPON ADS EACH REP 2 ORD SHS CL A (NYSE), WORLD SUPER (HKEx), TK (SET), EAGLE LEGEND (HKEx), ValueMax (SGX), Maxi-Cash Fin (SGX), Danasupra Erapacific Tbk. (IDX), PP Presisi Tbk. (IDX), S11 (SET), HING MING HLDGS (HKEx), ELKDESA (Bursa), TURNERS AUTOMOTIVE GROUP LTD (ASX), OIWAHPAWN (HKEx), Indomobil Multi Jasa Tbk. (IDX), Tiong Woon (SGX), AMANAH (SET), KCAR (SET), Radana Bhaskara Finance Tbk. (IDX), WISR LTD (ASX), Verena Multi Finance Tbk. (IDX), Clipan Finance Indonesia Tbk. (IDX), ZYY (HKEx), ZUOLI M-FIN (HKEx), ON DECK CAPITAL (NYSE), Wahana Ottomitra Multiartha Tbk. (IDX), FIRST CREDIT (HKEx), DONGZHENG AFC (HKEx), IFS Capital (SGX), INT'L ENT (HKEx), VELOCITY FINCL INC (NYSE), PROSPA GROUP LTD (ASX), MORTGAGE CHOICE (ASX), Buana Finance Tbk. (IDX), Superkrane Mitra Utama Tbk. (IDX), OCWEN FINANCIAL CORP (NYSE), ELEVATE CREDIT INC (NYSE), PL (SET), DOYEN INTL HOLD (HKEx), CRANE (SET), CHONGSING HLDGS (HKEx), CHINA SOLAR (HKEx), ZGC TEC LEASING (HKEx), IMPAC MORTGAGE HOLDINGS INC (NYSE American), ACROW FORMWORK & CONST SVCS LTD (ASX), Intan Baruprana Finance Tbk. (IDX), FY FINANCIAL (HKEx), AF (SET), IFS (SET), GIC GROUP (HKEx), HK BLDG & LOAN (HKEx), PIONEER CREDIT LTD (ASX), ASAP (SET), HK FINANCE GP (HKEx), ECL (SET), PROGRESSIVE P (HKEx), Trust Finance Indonesia Tbk (IDX), MIDA (SET), MCGRATH LIMITED (ASX), Visi Telekomunikasi Infrastruktur Tbk. (IDX), LAWFINANCE LTD (ASX), LIT (SET), FLYING FIN (HKEx), BYLEASING (HKEx), ML (SET), Hiap Tong (SGX), RONGZHONG FIN (HKEx), Tifa Finance Tbk. (IDX), AP RENTALS (HKEx), SGF (SET), THORN GROUP LIMITED (ASX), DUNXIN FINANCIAL HOLDINGS LIMITED SPON ADS EACH REPR 48 ORD SHS (NYSE American), ENERGY TECHNOLOGIES LIMITED (ASX), GCAP (SET), Batavia Prosperindo Trans Tbk. (IDX), SIV CAPITAL LTD (ASX), HONGDA FIN (HKEx), Fuji Finance Indonesia Tbk. (IDX), FE INVESTMENTS GROUP LTD (ASX), BABYLON PUMP&POWER (ASX), SINO PROSPER GP (HKEx), First Indo American Leasing Tbk. (IDX), N1 HOLDINGS LTD (ASX), MS Hldgs (SGX), Magna Investama Mandiri Tbk. (IDX), AEROCENTURY CORP (NYSE American), QUESTUS LIMITED (ASX), PE (SET), TRANSCENDENCE TECHNOLOGIES LIMITED (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+2.080
+13.23 %
10 Days -+4.950
+38.52 %
20 Days -+2.560
+16.80 %
Medium Term Return 3 Months -+6.750
+61.09 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 7.820 - 18.220 Change From 1 Year Low +9.980 % Change From 1 Year Low (%) +127.62
Change From 1 Year High -0.420 % Change From 1 Year High (%) -2.31
2 Years Range 7.820 - 18.220 Change From 2 Years Low +9.980 % Change From 2 Years Low (%) +127.62
Change From 2 Years High -0.420 % Change From 2 Years High (%) -2.31
5 Years Range 7.820 - 18.220 Change From 5 Years Low +9.980 % Change From 5 Years Low (%) +127.62
Change From 5 Years High -0.420 % Change From 5 Years High (%) -2.31
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

AdaptHealth Corp. engages in the provision of home healthcare equipment, supplies and related services. It focuses providing sleep therapy equipment to individuals suffering from obstructive sleep apnea (OSA), home medical equipment to patients discharged from acute care and other facilities, oxygen and related chronic therapy services in the home, and HME medical devices and supplies on behalf of chronically ill patients with diabetes care, wound care, urological, ostomy and nutritional supply needs. The company was founded in 2012 and is headquartered in Plymouth Meeting, PA.

Historical Price Data

Date Open High Low Close Volume VWAP
03 Apr 2020 18.000 18.220 16.570 17.800 172,216 -
02 Apr 2020 16.200 18.150 15.623 18.150 82,925 -
01 Apr 2020 15.860 16.250 15.238 16.250 20,891 -
31 Mar 2020 15.750 16.000 14.859 16.000 32,231 -
30 Mar 2020 15.550 15.750 15.080 15.720 59,990 -
27 Mar 2020 14.140 15.750 14.100 15.020 86,762 -
26 Mar 2020 14.000 15.490 13.741 14.690 118,513 -
25 Mar 2020 13.570 14.920 12.810 14.020 100,613 -
24 Mar 2020 13.250 13.500 12.600 13.500 121,946 -
23 Mar 2020 13.800 15.220 12.580 12.850 107,338 -
20 Mar 2020 12.330 14.500 12.330 13.750 526,751 -
19 Mar 2020 10.510 12.000 10.500 11.490 115,541 -
18 Mar 2020 12.970 13.360 10.290 10.500 158,871 -
17 Mar 2020 14.000 14.000 10.760 13.320 136,647 -
16 Mar 2020 14.130 15.060 13.750 13.870 99,254 -
13 Mar 2020 14.820 14.970 14.140 14.700 89,659 -
12 Mar 2020 15.060 15.515 13.020 14.700 89,799 -
11 Mar 2020 15.670 16.010 15.000 15.820 29,379 -
10 Mar 2020 15.000 16.190 14.810 15.950 106,046 -
09 Mar 2020 15.340 15.960 14.610 15.240 124,352 -
06 Mar 2020 16.720 16.950 16.010 16.540 101,077 -
05 Mar 2020 16.560 17.220 16.500 16.940 76,270 -
Summary
Current 2 Weeks
(23 Mar 2020 to 03 Apr 2020)
13.800 18.220 12.580 17.800 903,425 -
Previous 2 Weeks
(09 Mar 2020 to 20 Mar 2020)
15.340 18.220 12.580 13.750 1,476,299 -
4 Weeks from
(07 Feb 2020 to 06 Mar 2020)
15.760 18.220 12.580 16.540 1,575,655 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.