Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,201.8
17.0 (0.53%)

 

  • STI Straits Times Index
    3,201.8
    17.0 (0.53%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,608.4
    0.1 (0.01%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,969.7
    176.6 (0.61%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,426.6
    27.6 (0.81%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,683.4
    40.7 (0.14%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,086.3
    6.8 (0.11%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,374.9M
  • Value: 1,252.7M
  • Rise: 197
  • Fall: 122
  • Unch: 451

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
MM2 Asia0.060+0.003
Singtel2.550+0.120
Sembcorp Marine0.205+0.006
Oceanus^0.041+0.002
Blumont0.005+0.001
Jiutian Chemical0.099-
Thomson Medical0.112-0.001
Edition0.009+0.001
Genting Sing0.900-
ThaiBev0.745-0.005

World Indices

World Indices
Name Last Change
Nasdaq 14,052.3 +13.6
HSI 28,969.7 +176.6
HSCEI 11,027.5 +121.6
Jakarta 6,086.3 +6.8
Nikkei 225 29,683.4 +40.7
SSE Comp 3,426.6 +27.6
Shanghai A 3,591.6 +29.0
Shanghai B 247.6 +1.6
KOSPI 3,198.6 +4.3

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 16 Apr 2021 (End of trading day)
Last (USD): 29.170 Change: +0.560 High: 29.440 Remarks: -
Change (%): +1.96 Low: 28.330
Open 28.980 Yesterday's Close 28.610000000000003
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,114,054 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.56120 Trailing EPS (USD) e -0.56120 NAV (USD) b 3.6410
PE a - Trailing PE f - Price / NAV b 8.0115
Dividend (USD) d - Cash In Hand (USD) g 0.8700 Issued & Paid-up Shares c 114,898,000
Dividend Yield (%) d - Price / Cash In Hand g 33.529 Treasury Shares h -
Market Cap (M) 3,351.575 Enterprise Value (M) 4,035.884
Piotroski F Score 3 Exchange Code AHCO Par Value ( $ ) n.a.
52 Weeks Volatility (%) 57.12 Free Float (%) 49.5
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 18 Mar 2021.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.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference ADAPTHEALTH CORP NASDAQ 3,351.575 - - 8.0115 -
Industry Finance/Rental/Leasing NASDAQ 1,906.652 25.720 23.578 2.7853 0.509
Local Peer AMERCO NASDAQ 12,009.778 27.168 18.212 2.5246 -
Local Peer SLM CORP NASDAQ 7,007.940 8.046 8.046 3.0314 0.643
Local Peer WILLSCOT MOBILE MINI HLDGS CORP NASDAQ 6,552.365 92.723 92.723 3.0600 -
Local Peer CREDIT ACCEPTANCE CORPORATION NASDAQ 6,306.583 14.980 14.980 2.7390 -
Local Peer AVIS BUDGET GROUP INC NASDAQ 5,529.324 - - -35.6724 -
Local Peer RENT A CENTER INC NASDAQ 3,095.595 14.874 14.874 5.2283 2.069
Local Peer LENDINGTREE INC NASDAQ 3,049.465 - - 8.3602 -
Local Peer MR COOPER GROUP INC NASDAQ 2,957.439 9.793 9.793 1.1816 -
Local Peer 360 DIGITECH INC SPON ADS EACH REP 2 ORD SHS CL A NASDAQ 3,012.768 5.947 5.947 2.0782 -
Local Peer FIRSTCASH INC NASDAQ 2,845.999 26.703 26.703 2.2168 1.557
Local Peer NAVIENT CORP NASDAQ 2,685.230 6.518 6.518 1.1037 4.440
Local Peer MCGRATH RENTCORP NASDAQ 1,985.751 19.471 19.471 2.9091 2.041
Other Local Peers SMART SHARE GLOBAL LTD EACH ADS REP 2 CL A SHS (NASDAQ), HOME PT CAPITAL INCORPORATED (NASDAQ), H&E EQUIPMENT SERVICES LLC (NASDAQ), ENCORE CAPITAL GROUP INC (NASDAQ), GREENSKY INC (NASDAQ), LEXINFINTECH HOLDINGS LTD EACH ADS REP 2 ORD SHS CLASS A (NASDAQ), WORLD ACCEPTANCE CORP (NASDAQ), EOS ENERGY ENTERPRISES INC (NASDAQ), OPORTUN FINANCIAL CORPORATION (NASDAQ), ATLANTICUS HLDGS CORP (NASDAQ), MOGO INC (NASDAQ), BESPOKE CAPITAL ACQUISITION CORP (NASDAQ), AMERICA FIRST MULTIFAMILY INV (NASDAQ), AFC GAMMA INC (NASDAQ), EZCORP INC (NASDAQ), WILLIS LEASE FINANCE CORP (NASDAQ), HYRECAR INC (NASDAQ), MARLIN BUSINESS SERVICES CORP (NASDAQ), JIAYIN GROUP INC SPON ADS EACH REP 4 ORD SHS CL A (NASDAQ), TD HOLDINGS INC (NASDAQ), ALTISOURCE PORTFOLIO SOLUTIONS S A (NASDAQ), CONSUMER PORTFOLIO SERVICES (NASDAQ), NICHOLAS FINANCIAL INC (NASDAQ), SENMIAO TECHNOLOGY LIMITED (NASDAQ), FLEXSHOPPER INC (NASDAQ), XIAOBAI MAIMAI INC SPON ADS EACH REP 3 ORD SHS (NASDAQ)
Global Peer VISA INC NYSE 497,608.811 47.504 48.036 14.6373 0.521
Global Peer MASTERCARD INCORPORATED NYSE 383,606.766 59.836 59.836 60.0230 0.425
Global Peer AMERICAN EXPRESS CO NYSE 120,505.116 39.692 39.692 5.2430 1.149
Global Peer ROCKET COMPANIES INC NYSE 43,896.145 221.754 221.753 89.4822 -
Global Peer DISCOVER FINANCIAL SERVICES NYSE 31,329.903 28.379 28.379 3.1878 1.722
Global Peer SYNCHRONY FINANCIAL NYSE 24,069.651 17.922 17.922 2.0113 2.135
Global Peer UNITED RENTALS INC NYSE 23,734.399 26.668 26.668 5.2221 -
Global Peer ORIX CORPORATION SPON ADR EACH REP 5 ORD NPV(CIT) NYSE 21,667.038 7.783 11.557 0.7613 3.464
Global Peer UWM HLDGS CORP NYSE 12,022.753 - - 2,416.1290 -
Global Peer WESTERN UNION COMPANY (THE) NYSE 10,622.693 14.272 14.272 56.9261 3.484
Other Global Peers SANTANDER CONSUMER USA HLDGS INC (NYSE), AERCAP HOLDINGS N.V. (NYSE), ONEMAIN HLDGS INC (NYSE), Sinarmas Multiartha Tbk. (IDX), BOC AVIATION (HKEx), KTC (SET), LOANDEPOT INC (NYSE), AIR LEASE CORP (NYSE), FE HORIZON (HKEx), API GROUP CORPORATION (NYSE), MTC (SET), RYDER SYSTEM INC (NYSE), PENNYMAC FINANCIAL SERVICES INC (NYSE), TRITON INTL LTD (NYSE), ZIP CO LTD (ASX), SAWAD (SET), GATX CORP (NYSE), WALKER AND DUNLOP (NYSE), PROG HOLDINGS INC (NYSE), NELNET INC (NYSE), HERC HOLDINGS INC (NYSE), GREEN DOT CORP (NYSE), CUSTOM TRUCK ONE SOURCE INC (NYSE), YIXIN (HKEx), FINANCE OF AMERICA COMPANIES INC (NYSE), AEONTS (SET), EML PAYMENTS LTD (ASX), CSFG (HKEx), UNI MEDICAL (HKEx), TYRO PAYMENTS LTD (ASX), CREDIT CORP GROUP (ASX), LADDER CAPITAL CORP (NYSE), TEXTAINER GROUP HLDGS LTD (NYSE), LENDING CLUB CORP (NYSE), ENOVA INTERNATIONAL INC (NYSE), FINVOLUTION GROUP SPON ADS EACH REP 5 ORD SHS CLASS A (NYSE), CAR INC (HKEx), FEDERAL AGRICULTURAL MORTGAGE CORP (NYSE), SUN HUNG KAI CO (HKEx), APOLLO STRATEGIC GROWTH CAPITAL (NYSE), CSSC SHIPPING (HKEx), BFI Finance Indonesia Tbk. (IDX), GUILD HLDGS CO (NYSE), DIFFER GROUP (HKEx), AEONCR (Bursa), CAI INTERNATIONAL INC (NYSE), THANI (SET), SAK (SET), RESIMAC GROUP LTD (ASX), DMY TECHNOLOGY GROUP INC II (NYSE), SG FLEET GROUP LIMITED (ASX), Adira Dinamika Multi Finance Tbk. (IDX), CALC (HKEx), ZHAOBANGJI PPT (HKEx), CURO GROUP HOLDINGS CORP (NYSE), AUSTRALIAN FINANCE GROUP LTD (ASX), FLY LEASING LTD ADR REPR 1 ORD USD0.001 (NYSE), MONEY3 CORPORATION LIMITED (ASX), ECLIPX GROUP LIMITED (ASX), REGIONAL MGMT CORP (NYSE), HUMM GROUP LTD (ASX), EMECO HOLDINGS LIMITED (ASX), NCAP (SET), JOIN-SHARE (HKEx), VCREDIT (HKEx), AEON CREDIT (HKEx), IA FIN LEASING (HKEx), MICRO (SET), CNFINANCE HOLDINGS LIMITED SPON ADS EACH REPR 20 ORD SHS (NYSE), GOME FIN TECH (HKEx), DONGZHENG AFC (HKEx), ASK (SET), RCECAP (Bursa), 51 CREDIT CARD (HKEx), TAT HONG EQUIP (HKEx), OCWEN FINANCIAL CORP (NYSE), Indomobil Multi Jasa Tbk. (IDX), Mandala Multifinance Tbk. (IDX), HANHUA FIN (HKEx), WISR LTD (ASX), AMANAH (SET), TURNERS AUTOMOTIVE GROUP LTD (ASX), VELOCITY FINCL INC (NYSE), MORTGAGE CHOICE (ASX), Sing Inv & Fin (SGX), ValueMax (SGX), TK (SET), HARMONEY CORP LTD (ASX), PLENTI GROUP LTD (ASX), PP Presisi Tbk. (IDX), CHINA HUIRONG (HKEx), S11 (SET), Maxi-Cash Fin (SGX), X FINANCIAL SPON ADS EACH REP 6 ORD SHS CL A(R/S) (NYSE), PROSPA GROUP LTD (ASX), IDEAL (Bursa), ELEVATE CREDIT INC (NYSE), KDB Tifa Finance Tbk. (IDX), ELKDESA (Bursa), Clipan Finance Indonesia Tbk. (IDX), Danasupra Erapacific Tbk. (IDX), MCGRATH LIMITED (ASX), Superkrane Mitra Utama Tbk. (IDX), Tiong Woon (SGX), DINGYI GP INV (HKEx), KCAR (SET), HING MING HLDGS (HKEx), Wahana Ottomitra Multiartha Tbk. (IDX), ACROW FORMWORK & CONST SVCS LTD (ASX), ASAP (SET), Buana Finance Tbk. (IDX), IFS Capital (SGX), ZYY (HKEx), ECL (SET), Verena Multi Finance Tbk. (IDX), Radana Bhaskara Finance Tbk. (IDX), THORN GROUP LIMITED (ASX), PL (SET), SGF (SET), IFS (SET), IMPAC MORTGAGE HOLDINGS INC (NYSE American), MIDA (SET), DOYEN INTL HOLD (HKEx), AF (SET), CRANE (SET), ML (SET), GIC GROUP (HKEx), GL (SET), LIT (SET), PIONEER CREDIT LTD (ASX), Visi Telekomunikasi Infrastruktur Tbk. (IDX), DUNXIN FINANCIAL HOLDINGS LIMITED SPON ADS EACH REPR 48 ORD SHS (NYSE American), GCAP (SET), Intan Baruprana Finance Tbk. (IDX), BABYLON PUMP&POWER (ASX), ENERGY TECHNOLOGIES LIMITED (ASX), LAWFINANCE LTD (ASX), Transkon Jaya Tbk. (IDX), Trust Finance Indonesia Tbk (IDX), WORLD SUPER (HKEx), AEROCENTURY CORP (NYSE American), Fuji Finance Indonesia Tbk. (IDX), BAIYING HOLDING (HKEx), Hiap Tong (SGX), Batavia Prosperindo Trans Tbk. (IDX), CCIAM FUTURE EN (HKEx), FE INVESTMENTS GROUP LTD (ASX), SIV CAPITAL LTD (ASX), SINO PROSPER GP (HKEx), MS Hldgs (SGX), N1 HOLDINGS LTD (ASX), CHINA WOOD INT (HKEx), QUESTUS LIMITED (ASX), 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 --8.710
-22.99 %
10 Days --7.930
-21.37 %
20 Days --7.950
-21.42 %
Medium Term Return 3 Months --8.060
-21.65 %
6 Months -+1.030
+3.66 %
1 Year -+14.070
+93.18 %
Annualised Return Annualised --
+93.18 %
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 13.600 - 41.579 Change From 1 Year Low +15.570 % Change From 1 Year Low (%) +114.49
Change From 1 Year High -12.409 % Change From 1 Year High (%) -29.84
2 Years Range 7.820 - 41.579 Change From 2 Years Low +21.350 % Change From 2 Years Low (%) +273.02
Change From 2 Years High -12.409 % Change From 2 Years High (%) -29.84
5 Years Range 7.820 - 41.579 Change From 5 Years Low +21.350 % Change From 5 Years Low (%) +273.02
Change From 5 Years High -12.409 % Change From 5 Years High (%) -29.84
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 on 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
16 Apr 2021 28.980 29.440 28.330 29.170 1,114,054 -
15 Apr 2021 29.820 29.820 28.210 28.610 3,148,389 -
14 Apr 2021 30.650 31.350 28.200 28.990 5,344,662 -
13 Apr 2021 37.150 37.300 28.700 29.690 9,617,708 -
12 Apr 2021 38.010 38.030 36.630 36.990 606,103 -
09 Apr 2021 37.700 37.900 36.920 37.880 472,506 -
08 Apr 2021 38.320 38.560 37.400 37.610 646,856 -
07 Apr 2021 37.630 38.660 37.475 37.940 543,859 -
06 Apr 2021 38.400 38.840 37.450 37.960 589,356 -
05 Apr 2021 37.280 38.680 37.270 38.500 965,725 -
01 Apr 2021 36.750 37.820 36.750 37.100 618,135 -
31 Mar 2021 34.880 37.030 34.474 36.760 1,000,641 -
30 Mar 2021 34.700 35.310 34.240 34.820 391,775 -
29 Mar 2021 35.130 35.880 34.585 34.640 496,297 -
26 Mar 2021 34.780 35.280 34.120 35.250 546,603 -
25 Mar 2021 33.160 34.715 32.530 34.290 1,776,302 -
24 Mar 2021 33.500 33.990 32.700 33.490 851,840 -
23 Mar 2021 35.160 35.500 33.190 33.850 1,492,423 -
22 Mar 2021 36.020 36.780 34.500 35.520 1,418,636 -
19 Mar 2021 36.670 38.000 35.560 37.120 7,935,203 -
18 Mar 2021 37.640 37.700 35.570 35.770 1,546,709 -
17 Mar 2021 37.330 38.330 35.340 37.210 1,584,021 -
Summary
Current 2 Weeks
(05 Apr 2021 to 16 Apr 2021)
37.280 38.840 28.200 29.170 23,049,218 -
Previous 2 Weeks
(19 Mar 2021 to 01 Apr 2021)
36.670 38.840 28.200 37.100 16,527,855 -
4 Weeks from
(19 Feb 2021 to 18 Mar 2021)
31.750 38.840 28.200 35.770 22,379,961 -
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.