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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AdaptHealth Corp. - Common Stock (NQ:AHCO)

9.960 -0.160 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 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 (%)
Dec 31, 2025 10.12 10.17 9.940 9.960 973,178 -0.16(-1.58%)
Dec 30, 2025 10.38 10.38 10.03 10.12 908,692 -0.05(-0.49%)
Dec 29, 2025 10.27 10.27 10.13 10.17 890,269 -0.08(-0.78%)
Dec 26, 2025 10.29 10.39 10.19 10.25 1,090,573 +0.01(+0.10%)
Dec 24, 2025 10.13 10.32 10.08 10.24 431,257 +0.13(+1.29%)
Dec 23, 2025 10.18 10.29 10.06 10.11 779,283 -0.18(-1.75%)
Dec 22, 2025 9.970 10.38 9.950 10.29 987,356 +0.32(+3.21%)
Dec 19, 2025 10.12 10.22 9.920 9.970 3,657,190 -0.26(-2.54%)
Dec 18, 2025 10.50 10.62 10.19 10.23 859,019 -0.25(-2.39%)
Dec 17, 2025 10.26 10.55 10.21 10.48 1,046,335 +0.13(+1.26%)
Dec 16, 2025 10.25 10.48 10.14 10.35 1,059,374 +0.08(+0.78%)
Dec 15, 2025 10.42 10.54 10.18 10.27 1,234,385 -0.13(-1.25%)
Dec 12, 2025 10.24 10.46 10.13 10.40 819,215 +0.15(+1.46%)
Dec 11, 2025 10.27 10.56 10.21 10.25 1,268,921 -0.02(-0.19%)
Dec 10, 2025 9.790 10.47 9.680 10.27 3,041,761 +0.78(+8.22%)
Dec 09, 2025 9.380 9.570 9.360 9.490 659,975 +0.10(+1.06%)
Dec 08, 2025 9.480 9.570 9.270 9.390 916,270 -0.03(-0.32%)
Dec 05, 2025 9.320 9.560 9.280 9.420 506,703 +0.04(+0.43%)
Dec 04, 2025 9.270 9.540 9.270 9.380 968,484 +0.04(+0.43%)
Dec 03, 2025 9.430 9.600 9.320 9.340 979,140 -0.09(-0.95%)
Dec 02, 2025 9.760 9.840 9.310 9.430 1,101,029 -0.32(-3.28%)
Dec 01, 2025 9.540 9.825 9.540 9.750 1,192,106 +0.09(+0.93%)
Nov 28, 2025 9.670 9.820 9.540 9.660 412,233 +0.05(+0.52%)
Nov 26, 2025 9.700 9.845 9.590 9.610 1,176,228 -0.07(-0.72%)
Nov 25, 2025 9.940 10.21 9.480 9.680 1,778,047 -0.18(-1.83%)
Nov 24, 2025 9.580 9.880 9.454 9.860 1,212,486 +0.27(+2.82%)
Nov 21, 2025 9.120 9.710 9.100 9.590 1,017,974 +0.48(+5.27%)
Nov 20, 2025 9.190 9.355 9.010 9.110 866,658 +0.01(+0.11%)
Nov 19, 2025 9.100 9.175 8.990 9.100 700,159 +0.00(+0.00%)
Nov 18, 2025 9.280 9.300 9.020 9.100 846,337 -0.23(-2.47%)
Nov 17, 2025 9.190 9.555 9.070 9.330 954,511 +0.14(+1.52%)
Nov 14, 2025 9.290 9.300 9.080 9.190 592,473 -0.14(-1.50%)
Nov 13, 2025 9.200 9.500 9.200 9.330 714,004 +0.01(+0.11%)
Nov 12, 2025 9.480 9.670 9.280 9.320 1,055,446 -0.22(-2.31%)
Nov 11, 2025 9.420 9.805 9.340 9.540 622,485 +0.14(+1.49%)
Nov 10, 2025 9.460 9.530 9.330 9.400 685,969 -0.10(-1.05%)
Nov 07, 2025 9.600 9.840 9.450 9.500 844,224 -0.11(-1.14%)
Nov 06, 2025 10.27 10.35 9.565 9.610 1,121,965 -0.73(-7.06%)
Nov 05, 2025 10.65 10.67 9.900 10.34 1,746,625 -0.33(-3.09%)
Nov 04, 2025 9.640 10.68 9.530 10.67 4,441,646 +1.58(+17.38%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.