Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

AdaptHealth Corp. - Common Stock (NQ:AHCO)

10.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2025	10.71	11.10	10.71	10.81	1,087,031	-0.01(-0.09%)
Apr 01, 2025	10.83	11.17	10.70	10.82	1,429,454	-0.02(-0.18%)
Mar 31, 2025	10.52	10.95	10.42	10.84	1,099,644	+0.20(+1.88%)
Mar 28, 2025	10.62	10.73	10.42	10.64	856,018	+0.00(+0.00%)
Mar 27, 2025	10.52	10.74	10.40	10.64	924,139	+0.16(+1.53%)
Mar 26, 2025	10.32	10.63	10.29	10.48	1,198,556	+0.19(+1.85%)
Mar 25, 2025	10.41	10.47	10.20	10.29	1,168,711	-0.10(-0.96%)
Mar 24, 2025	10.18	10.59	10.05	10.39	2,265,981	+0.40(+4.00%)
Mar 21, 2025	9.850	10.14	9.775	9.990	9,000,279	-0.02(-0.20%)
Mar 20, 2025	9.890	10.28	9.890	10.01	1,564,155	-0.01(-0.10%)
Mar 19, 2025	9.840	10.09	9.770	10.02	1,329,348	+0.14(+1.42%)
Mar 18, 2025	9.660	10.10	9.660	9.880	2,259,275	+0.14(+1.44%)
Mar 17, 2025	9.470	9.750	9.440	9.740	1,165,163	+0.14(+1.46%)
Mar 14, 2025	9.450	9.815	9.440	9.600	1,233,041	-0.01(-0.10%)
Mar 13, 2025	9.570	9.730	9.395	9.610	1,384,907	+0.08(+0.84%)
Mar 12, 2025	10.21	10.21	9.410	9.530	2,036,285	-0.59(-5.83%)
Mar 11, 2025	10.39	10.50	10.09	10.12	1,614,188	-0.34(-3.25%)
Mar 10, 2025	10.56	10.83	10.29	10.46	1,521,673	-0.02(-0.19%)
Mar 07, 2025	10.74	10.96	10.45	10.48	1,511,509	-0.27(-2.51%)
Mar 06, 2025	10.32	10.81	10.27	10.75	1,353,355	+0.31(+2.97%)
Mar 05, 2025	10.56	10.79	10.24	10.44	1,976,989	+0.10(+0.97%)
Mar 04, 2025	10.77	10.95	10.34	10.34	1,729,207	-0.66(-6.00%)
Mar 03, 2025	11.38	11.53	10.91	11.00	1,860,383	-0.38(-3.34%)
Feb 28, 2025	11.04	11.44	10.97	11.38	1,758,837	+0.29(+2.61%)
Feb 27, 2025	11.22	11.63	11.02	11.09	2,840,900	-0.01(-0.09%)
Feb 26, 2025	10.64	11.42	10.53	11.10	4,332,399	+0.46(+4.32%)
Feb 25, 2025	9.700	11.02	9.550	10.64	9,300,455	+2.09(+24.44%)
Feb 24, 2025	8.480	8.660	8.350	8.550	1,425,167	+0.10(+1.18%)
Feb 21, 2025	8.790	8.820	8.350	8.450	1,363,089	-0.32(-3.65%)
Feb 20, 2025	8.900	9.100	8.725	8.770	1,093,343	-0.23(-2.56%)
Feb 19, 2025	8.660	9.030	8.580	9.000	1,253,537	+0.26(+2.97%)
Feb 18, 2025	8.760	8.850	8.610	8.740	975,840	-0.04(-0.46%)
Feb 14, 2025	8.910	9.020	8.745	8.780	721,124	-0.15(-1.68%)
Feb 13, 2025	8.990	9.085	8.730	8.930	753,361	-0.02(-0.22%)
Feb 12, 2025	9.060	9.165	8.890	8.950	901,979	-0.24(-2.61%)
Feb 11, 2025	9.120	9.450	9.075	9.190	1,240,574	+0.04(+0.38%)
Feb 10, 2025	9.340	9.450	9.050	9.155	1,163,541	-0.18(-1.88%)
Feb 07, 2025	9.680	9.690	9.285	9.330	1,360,607	-0.33(-3.42%)
Feb 06, 2025	10.18	10.18	9.605	9.660	1,074,554	-0.51(-5.01%)
Feb 05, 2025	9.970	10.20	9.970	10.17	660,906	+0.09(+0.89%)
Feb 04, 2025	10.22	10.26	9.750	10.08	860,335	-0.16(-1.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AdaptHealth Corp. - Common Stock (NQ:AHCO)

Historical Prices