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 Cl. A (NQ: AHCO )

10.11 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	10.25	10.48	9.885	10.11	916,893	+0.04(+0.40%)
May 24, 2024	9.700	10.12	9.655	10.07	665,135	+0.45(+4.68%)
May 23, 2024	9.930	10.02	9.595	9.620	755,950	-0.10(-1.03%)
May 22, 2024	9.700	9.775	9.565	9.720	532,121	-0.04(-0.41%)
May 21, 2024	9.880	9.920	9.635	9.760	586,163	-0.13(-1.31%)
May 20, 2024	9.980	10.20	9.840	9.890	629,481	-0.09(-0.90%)
May 17, 2024	9.910	9.990	9.670	9.980	540,211	+0.13(+1.32%)
May 16, 2024	9.860	9.955	9.681	9.850	799,841	+0.01(+0.10%)
May 15, 2024	10.02	10.17	9.820	9.840	692,779	+0.01(+0.10%)
May 14, 2024	9.760	9.860	9.490	9.830	534,804	+0.33(+3.47%)
May 13, 2024	9.800	10.01	9.425	9.500	933,267	-0.17(-1.76%)
May 10, 2024	9.250	9.690	9.170	9.670	1,418,430	+0.48(+5.22%)
May 09, 2024	9.660	9.690	8.985	9.190	1,469,879	-0.50(-5.16%)
May 08, 2024	9.660	9.970	9.355	9.690	1,744,653	-0.07(-0.72%)
May 07, 2024	9.160	10.12	9.000	9.760	3,344,588	-0.84(-7.92%)
May 06, 2024	10.53	10.71	10.36	10.60	1,364,570	+0.34(+3.31%)
May 03, 2024	10.50	10.58	9.890	10.26	1,807,253	-0.09(-0.87%)
May 02, 2024	10.29	10.44	10.16	10.35	1,026,821	+0.29(+2.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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 Cl. A (NQ: AHCO )

Historical Prices