Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,004.9
4.9 (0.16%)

 

  • STI Straits Times Index
    3,004.9
    4.9 (0.16%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,627.0
    -8.7 (-0.53%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,573.9
    77.0 (0.27%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,566.4
    0.5 (0.01%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,519.2
    -179.1 (-0.62%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,373.4
    -54.9 (-0.85%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,982.9M
  • Value: 1,509.5M
  • Rise: 218
  • Fall: 137
  • Unch: 425

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Incredible R0.001-
Jiutian Chemical0.100+0.002
Oceanus^0.038+0.002
DISA0.002-
AusGroup0.032-
The Place Hldg0.051+0.003
Sembcorp Marine0.169-
CWX Global0.003-0.001
Advanced Systems0.001-
MarcoPolo Marine0.017+0.001

World Indices

World Indices
Name Last Change
Nasdaq 12,998.5 -114.1
HSI 28,573.9 +77.0
HSCEI 11,320.5 +21.4
Jakarta 6,373.4 -54.9
Nikkei 225 28,519.2 -179.1
SSE Comp 3,566.4 +0.5
Shanghai A 3,738.3 +0.5
Shanghai B 250.7 +0.2
KOSPI 3,085.9 -64.0

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 15 Jan 2021 (End of trading day)
Last (USD): 37.230 Change: -0.160 High: 37.940 Remarks: -
Change (%): -0.43 Low: 36.800
Open 37.400 Yesterday's Close 37.38999999999999
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 918,047 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.13083 Trailing EPS (USD) e -0.01780 NAV (USD) b 3.9141
PE a - Trailing PE f - Price / NAV b 9.5118
Dividend (USD) d - Cash In Hand (USD) g 2.3759 Issued & Paid-up Shares c 95,680,100
Dividend Yield (%) d - Price / Cash In Hand g 15.670 Treasury Shares h -
Market Cap (M) 4,267.243 Enterprise Value (M) 4,736.919
Piotroski F Score 2 Exchange Code AHCO Par Value ( $ ) n.a.
52 Weeks Volatility (%) 55.87 Free Float (%) 58.9
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 08 Jan 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 4,267.243 - - 9.5118 -
Industry Finance/Rental/Leasing NASDAQ 1,663.371 15.273 22.631 2.4901 0.614
Local Peer AMERCO NASDAQ 9,277.823 20.988 18.285 2.0145 -
Local Peer CREDIT ACCEPTANCE CORPORATION NASDAQ 6,265.008 9.549 15.038 2.7139 -
Local Peer WILLSCOT MOBILE MINI HLDGS CORP NASDAQ 6,116.998 - 180.971 2.9205 -
Local Peer SLM CORP NASDAQ 5,170.780 9.210 8.954 2.8720 0.977
Local Peer LENDINGTREE INC NASDAQ 3,975.492 298.617 - 11.0122 -
Local Peer AVIS BUDGET GROUP INC NASDAQ 2,716.956 8.997 - -35.7510 -
Local Peer MR COOPER GROUP INC NASDAQ 2,620.218 9.633 4.597 1.1198 -
Local Peer RENT A CENTER INC NASDAQ 2,565.515 14.783 13.341 4.7305 1.152
Local Peer FIRSTCASH INC NASDAQ 2,465.710 14.978 19.262 1.9822 1.751
Local Peer NAVIENT CORP NASDAQ 2,168.299 3.632 5.462 0.9620 6.359
Local Peer MCGRATH RENTCORP NASDAQ 1,752.892 18.107 18.032 2.6494 2.079
Local Peer 360 DIGITECH INC SPON ADS EACH REP 2 ORD SHS CL A NASDAQ 1,808.168 4.994 4.648 1.4963 -
Other Local Peers EOS ENERGY ENTERPRISES INC (NASDAQ), H&E EQUIPMENT SERVICES LLC (NASDAQ), ENCORE CAPITAL GROUP INC (NASDAQ), WORLD ACCEPTANCE CORP (NASDAQ), GREENSKY INC (NASDAQ), BIT DIGITAL INC (NASDAQ), LEXINFINTECH HOLDINGS LTD EACH ADS REP 2 ORD SHS CLASS A (NASDAQ), WINMARK CORPORATION (NASDAQ), OPORTUN FINANCIAL CORPORATION (NASDAQ), ATLANTICUS HLDGS CORP (NASDAQ), EZCORP INC (NASDAQ), AMERICA FIRST MULTIFAMILY INV (NASDAQ), WILLIS LEASE FINANCE CORP (NASDAQ), ALTISOURCE PORTFOLIO SOLUTIONS S A (NASDAQ), MOGO INC (NASDAQ), TD HOLDINGS INC (NASDAQ), HYRECAR INC (NASDAQ), MARLIN BUSINESS SERVICES CORP (NASDAQ), CONSUMER PORTFOLIO SERVICES (NASDAQ), JIAYIN GROUP INC SPON ADS EACH REP 4 ORD SHS CL A (NASDAQ), FLEXSHOPPER INC (NASDAQ), NICHOLAS FINANCIAL INC (NASDAQ), SENMIAO TECHNOLOGY LIMITED (NASDAQ), XIAOBAI MAIMAI INC SPON ADS EACH REP 3 ORD SHS (NASDAQ)
Global Peer VISA INC NYSE 467,872.791 44.666 44.666 15.0326 0.554
Global Peer MASTERCARD INCORPORATED NYSE 322,265.943 39.698 47.913 55.6012 0.434
Global Peer AMERICAN EXPRESS CO NYSE 98,355.424 14.833 29.968 4.4975 1.351
Global Peer ROCKET COMPANIES INC NYSE 38,895.279 51.755 51.755 117.6471 -
Global Peer DISCOVER FINANCIAL SERVICES NYSE 29,963.049 10.304 29.696 3.2583 1.739
Global Peer ORIX CORPORATION SPON ADR EACH REP 5 ORD NPV(CIT) NYSE 22,720.910 8.161 10.341 0.8047 3.303
Global Peer SYNCHRONY FINANCIAL NYSE 22,633.926 6.041 16.816 1.9915 2.340
Global Peer UNITED RENTALS INC NYSE 18,404.932 15.677 19.769 4.4232 -
Global Peer WESTERN UNION COMPANY (THE) NYSE 9,015.884 8.519 12.832 134.3750 3.709
Global Peer ONEMAIN HLDGS INC NYSE 7,269.723 8.503 11.503 2.3278 1.872
Other Global Peers SANTANDER CONSUMER USA HLDGS INC (NYSE), KTC (SET), AERCAP HOLDINGS N.V. (NYSE), Sinarmas Multiartha Tbk. (IDX), BOC AVIATION (HKEx), AIR LEASE CORP (NYSE), MTC (SET), PENNYMAC FINANCIAL SERVICES INC (NYSE), PROG HOLDINGS INC (NYSE), FE HORIZON (HKEx), RYDER SYSTEM INC (NYSE), TRITON INTL LTD (NYSE), API GROUP CORPORATION (NYSE), SAWAD (SET), GATX CORP (NYSE), GREEN DOT CORP (NYSE), WALKER AND DUNLOP (NYSE), NELNET INC (NYSE), ZIP CO LTD (ASX), YIXIN (HKEx), HERC HOLDINGS INC (NYSE), AEONTS (SET), ALLIED GROUP (HKEx), CREDIT CORP GROUP (ASX), UNI MEDICAL (HKEx), CSFG (HKEx), LADDER CAPITAL CORP (NYSE), APOLLO STRATEGIC GROWTH CAPITAL (NYSE), EML PAYMENTS LTD (ASX), TYRO PAYMENTS LTD (ASX), GUILD HLDGS CO (NYSE), TEXTAINER GROUP HLDGS LTD (NYSE), CAR INC (HKEx), ENOVA INTERNATIONAL INC (NYSE), LENDING CLUB CORP (NYSE), CSSC SHIPPING (HKEx), FEDERAL AGRICULTURAL MORTGAGE CORP (NYSE), SUN HUNG KAI CO (HKEx), THANI (SET), ZHAOBANGJI PPT (HKEx), BFI Finance Indonesia Tbk. (IDX), FINVOLUTION GROUP SPON ADS EACH REP 5 ORD SHS CLASS A (NYSE), AEONCR (Bursa), RESIMAC GROUP LTD (ASX), Adira Dinamika Multi Finance Tbk. (IDX), CURO GROUP HOLDINGS CORP (NYSE), DIFFER GROUP (HKEx), CALC (HKEx), SAK (SET), CAI INTERNATIONAL INC (NYSE), AUSTRALIAN FINANCE GROUP LTD (ASX), EMECO HOLDINGS LIMITED (ASX), SG FLEET GROUP LIMITED (ASX), ECLIPX GROUP LIMITED (ASX), MONEY3 CORPORATION LIMITED (ASX), HUMM GROUP LTD (ASX), REGIONAL MGMT CORP (NYSE), NESCO HOLDINGS INC (NYSE), FLY LEASING LTD ADR REPR 1 ORD USD0.001 (NYSE), PUBLIC FIN HOLD (HKEx), AEON CREDIT (HKEx), VCREDIT (HKEx), DONGZHENG AFC (HKEx), ASK (SET), Indomobil Multi Jasa Tbk. (IDX), OCWEN FINANCIAL CORP (NYSE), TAT HONG EQUIP (HKEx), RCECAP (Bursa), PP Presisi Tbk. (IDX), CNFINANCE HOLDINGS LIMITED SPON ADS EACH REPR 20 ORD SHS (NYSE), Mandala Multifinance Tbk. (IDX), HARMONEY CORP LTD (ASX), GOME FIN TECH (HKEx), IA FIN LEASING (HKEx), TURNERS AUTOMOTIVE GROUP LTD (ASX), ZGC TEC LEASING (HKEx), NCAP (SET), HANHUA FIN (HKEx), MICRO (SET), ELEVATE CREDIT INC (NYSE), S11 (SET), Sing Inv & Fin (SGX), WISR LTD (ASX), PLENTI GROUP LTD (ASX), Batavia Prosperindo Finance Tbk. (IDX), ValueMax (SGX), AMANAH (SET), VELOCITY FINCL INC (NYSE), MORTGAGE CHOICE (ASX), CHINA HUIRONG (HKEx), TK (SET), Maxi-Cash Fin (SGX), IDEAL (Bursa), PROSPA GROUP LTD (ASX), ELKDESA (Bursa), HUIXIN CREDIT (HKEx), DINGYI GP INV (HKEx), Danasupra Erapacific Tbk. (IDX), X FINANCIAL SPON ADS EACH REP 6 ORD SHS CL A(R/S) (NYSE), 51 CREDIT CARD (HKEx), Clipan Finance Indonesia Tbk. (IDX), Tiong Woon (SGX), OIWAHPAWN (HKEx), HING MING HLDGS (HKEx), INT'L ENT (HKEx), KCAR (SET), Superkrane Mitra Utama Tbk. (IDX), Wahana Ottomitra Multiartha Tbk. (IDX), KDB Tifa Finance Tbk. (IDX), ACROW FORMWORK & CONST SVCS LTD (ASX), IMPAC MORTGAGE HOLDINGS INC (NYSE American), GL (SET), MCGRATH LIMITED (ASX), Radana Bhaskara Finance Tbk. (IDX), ZYY (HKEx), IFS Capital (SGX), ZUOLI M-FIN (HKEx), THORN GROUP LIMITED (ASX), C FIN SERVICES (HKEx), Verena Multi Finance Tbk. (IDX), PL (SET), ASAP (SET), IFS (SET), ECL (SET), MIDA (SET), CRANE (SET), AF (SET), SGF (SET), Buana Finance Tbk. (IDX), ML (SET), DUNXIN FINANCIAL HOLDINGS LIMITED SPON ADS EACH REPR 48 ORD SHS (NYSE American), Intan Baruprana Finance Tbk. (IDX), PIONEER CREDIT LTD (ASX), LIT (SET), Visi Telekomunikasi Infrastruktur Tbk. (IDX), LAWFINANCE LTD (ASX), BABYLON PUMP&POWER (ASX), Trust Finance Indonesia Tbk (IDX), AP RENTALS (HKEx), Transkon Jaya Tbk. (IDX), GCAP (SET), ENERGY TECHNOLOGIES LIMITED (ASX), Hiap Tong (SGX), PROGRESSIVE P (HKEx), AEROCENTURY CORP (NYSE American), HK BLDG & LOAN (HKEx), Fuji Finance Indonesia Tbk. (IDX), RONGZHONG FIN (HKEx), FE INVESTMENTS GROUP LTD (ASX), SIV CAPITAL LTD (ASX), Batavia Prosperindo Trans Tbk. (IDX), FLYING FIN (HKEx), WORLD SUPER (HKEx), MS Hldgs (SGX), N1 HOLDINGS LTD (ASX), SINO PROSPER GP (HKEx), QUESTUS LIMITED (ASX), TRANSCENDENCE TECHNOLOGIES LIMITED (ASX), PE (SET)
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 --0.910
-2.39 %
10 Days --0.330
-0.88 %
20 Days --0.040
-0.11 %
Medium Term Return 3 Months -+9.090
+32.30 %
6 Months -+18.250
+96.15 %
1 Year -+25.720
+223.46 %
Annualised Return Annualised --
+223.46 %
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 10.290 - 39.764 Change From 1 Year Low +26.940 % Change From 1 Year Low (%) +261.81
Change From 1 Year High -2.534 % Change From 1 Year High (%) -6.37
2 Years Range 7.820 - 39.764 Change From 2 Years Low +29.410 % Change From 2 Years Low (%) +376.09
Change From 2 Years High -2.534 % Change From 2 Years High (%) -6.37
5 Years Range 7.820 - 39.764 Change From 5 Years Low +29.410 % Change From 5 Years Low (%) +376.09
Change From 5 Years High -2.534 % Change From 5 Years High (%) -6.37
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
15 Jan 2021 37.400 37.940 36.800 37.230 918,047 -
14 Jan 2021 37.090 37.500 35.830 37.390 912,941 -
13 Jan 2021 36.900 37.510 36.220 36.710 2,043,041 -
12 Jan 2021 37.290 37.620 35.005 36.740 1,009,426 -
11 Jan 2021 37.670 38.630 36.710 37.190 407,261 -
08 Jan 2021 38.598 39.390 37.710 38.140 1,160,809 -
07 Jan 2021 38.500 38.810 37.590 37.860 1,548,891 -
06 Jan 2021 35.740 38.520 35.410 38.250 4,226,645 -
05 Jan 2021 34.080 34.470 32.200 33.890 1,563,075 -
04 Jan 2021 37.990 37.990 35.570 35.800 430,297 -
31 Dec 2020 37.890 38.521 37.260 37.560 450,413 -
30 Dec 2020 37.100 38.461 37.060 37.870 228,009 -
29 Dec 2020 37.720 38.000 35.410 36.840 625,845 -
28 Dec 2020 38.490 38.569 37.180 37.800 391,087 -
24 Dec 2020 38.920 38.965 37.555 37.930 194,979 -
23 Dec 2020 39.000 39.320 37.590 38.160 686,051 -
22 Dec 2020 38.870 39.580 38.050 38.530 908,777 -
21 Dec 2020 38.390 38.780 37.200 38.470 1,299,568 -
18 Dec 2020 39.606 39.764 36.620 37.270 2,170,652 -
17 Dec 2020 35.200 36.460 34.910 36.420 1,150,188 -
16 Dec 2020 35.000 35.275 33.560 34.760 772,252 -
15 Dec 2020 36.510 37.200 34.870 34.960 666,640 -
Summary
Current 2 Weeks
(04 Jan 2021 to 15 Jan 2021)
37.990 39.390 32.200 37.230 14,220,433 -
Previous 2 Weeks
(17 Dec 2020 to 31 Dec 2020)
35.200 39.390 32.200 37.560 8,105,569 -
4 Weeks from
(18 Nov 2020 to 16 Dec 2020)
29.680 39.390 28.430 34.760 12,021,252 -
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.