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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AdaptHealth Corp. - Common Stock (NQ:AHCO)

8.910 -0.310 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 9.080 9.300 9.000 9.220 1,090,000 +0.11(+1.21%)
Sep 15, 2025 9.320 9.375 9.100 9.110 1,126,893 -0.18(-1.94%)
Sep 12, 2025 9.470 9.500 9.265 9.290 796,831 -0.24(-2.52%)
Sep 11, 2025 9.150 9.590 9.150 9.530 1,367,056 +0.37(+4.04%)
Sep 10, 2025 9.170 9.295 9.075 9.160 615,037 -0.07(-0.76%)
Sep 09, 2025 9.480 9.520 9.220 9.230 860,614 -0.19(-2.02%)
Sep 08, 2025 9.550 9.550 9.220 9.420 898,740 -0.09(-0.95%)
Sep 05, 2025 9.200 9.540 9.140 9.510 1,369,454 +0.30(+3.26%)
Sep 04, 2025 9.140 9.210 8.950 9.210 803,157 +0.12(+1.32%)
Sep 03, 2025 9.100 9.170 8.955 9.090 1,037,755 -0.06(-0.66%)
Sep 02, 2025 9.340 9.490 9.130 9.150 1,068,118 -0.34(-3.58%)
Aug 29, 2025 9.240 9.640 9.155 9.490 1,096,802 +0.25(+2.71%)
Aug 28, 2025 9.300 9.340 9.105 9.240 790,481 +0.03(+0.33%)
Aug 27, 2025 9.150 9.310 9.103 9.210 618,333 +0.00(+0.00%)
Aug 26, 2025 9.160 9.285 9.130 9.210 808,697 -0.02(-0.22%)
Aug 25, 2025 9.550 9.550 9.140 9.230 875,227 -0.38(-3.95%)
Aug 22, 2025 9.360 9.950 9.320 9.610 1,382,676 +0.29(+3.11%)
Aug 21, 2025 9.300 9.480 9.285 9.320 555,659 -0.01(-0.11%)
Aug 20, 2025 9.450 9.450 9.215 9.330 576,996 -0.12(-1.27%)
Aug 19, 2025 9.390 9.565 9.330 9.450 724,107 +0.07(+0.75%)
Aug 18, 2025 9.570 9.640 9.370 9.380 905,650 -0.10(-1.11%)
Aug 15, 2025 9.620 9.620 9.410 9.485 688,461 -0.01(-0.05%)
Aug 14, 2025 9.460 9.590 9.360 9.490 879,670 -0.26(-2.67%)
Aug 13, 2025 9.630 10.37 9.600 9.750 1,949,723 +0.21(+2.20%)
Aug 12, 2025 9.400 9.570 9.265 9.540 1,108,374 +0.21(+2.25%)
Aug 11, 2025 9.270 9.420 9.160 9.330 906,124 +0.14(+1.52%)
Aug 08, 2025 9.340 9.370 9.030 9.190 1,004,130 -0.09(-0.97%)
Aug 07, 2025 9.930 9.940 9.140 9.280 1,400,721 -0.57(-5.79%)
Aug 06, 2025 10.10 10.20 9.810 9.850 1,683,738 -0.26(-2.57%)
Aug 05, 2025 9.110 10.14 9.020 10.11 3,491,711 +1.00(+10.98%)
Aug 04, 2025 8.740 9.270 8.600 9.110 1,497,944 +0.36(+4.11%)
Aug 01, 2025 8.900 9.080 8.575 8.750 1,238,734 -0.22(-2.45%)
Jul 31, 2025 9.050 9.160 8.810 8.970 1,082,458 -0.16(-1.75%)
Jul 30, 2025 9.330 9.450 9.100 9.130 996,763 -0.20(-2.14%)
Jul 29, 2025 9.590 9.590 9.260 9.330 799,205 -0.26(-2.71%)
Jul 28, 2025 9.490 9.670 9.320 9.590 1,052,653 +0.15(+1.59%)
Jul 25, 2025 9.280 9.470 9.075 9.440 699,817 +0.22(+2.39%)
Jul 24, 2025 9.600 9.650 9.180 9.220 1,332,236 -0.42(-4.36%)
Jul 23, 2025 9.480 9.650 9.385 9.640 921,487 +0.16(+1.69%)
Jul 22, 2025 9.270 9.640 9.170 9.480 1,426,323 +0.33(+3.61%)
Jul 21, 2025 9.230 9.430 9.080 9.150 733,010 -0.07(-0.76%)
Jul 18, 2025 9.380 9.380 9.100 9.220 1,028,089 +0.02(+0.22%)
Jul 17, 2025 8.810 9.390 8.800 9.200 1,037,531 +0.07(+0.77%)
Jul 16, 2025 9.000 9.140 8.780 9.130 1,016,428 +0.20(+2.24%)
Jul 15, 2025 9.180 9.225 8.930 8.930 948,330 -0.24(-2.62%)
Jul 14, 2025 9.190 9.220 9.050 9.170 793,436 -0.05(-0.54%)
Jul 11, 2025 9.340 9.420 9.170 9.220 848,976 -0.23(-2.43%)
Jul 10, 2025 9.250 9.600 9.130 9.450 1,007,620 +0.21(+2.27%)
Jul 09, 2025 9.550 9.600 9.110 9.240 864,961 -0.29(-3.04%)
Jul 08, 2025 9.280 9.630 9.185 9.530 1,476,797 +0.28(+3.03%)
Jul 07, 2025 9.220 9.380 9.205 9.250 1,354,058 -0.07(-0.75%)
Jul 03, 2025 9.380 9.430 9.180 9.320 800,457 -0.05(-0.53%)
Jul 02, 2025 9.330 9.425 9.200 9.370 1,772,951 -0.03(-0.32%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.