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)

8.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 31, 2025 8.890 9.160 8.815 8.990 1,064,891 +0.04(+0.45%)
Oct 30, 2025 9.060 9.170 8.880 8.950 900,947 -0.22(-2.40%)
Oct 29, 2025 9.430 9.500 9.065 9.170 769,693 -0.30(-3.17%)
Oct 28, 2025 9.420 9.560 9.270 9.470 880,861 +0.06(+0.64%)
Oct 27, 2025 9.400 9.495 9.335 9.410 647,199 +0.04(+0.43%)
Oct 24, 2025 9.360 9.440 9.285 9.370 705,507 +0.14(+1.52%)
Oct 23, 2025 9.440 9.510 9.200 9.230 755,224 -0.21(-2.22%)
Oct 22, 2025 9.670 9.670 9.380 9.440 620,588 -0.19(-1.97%)
Oct 21, 2025 9.470 9.705 9.415 9.630 987,140 +0.16(+1.69%)
Oct 20, 2025 9.190 9.590 9.150 9.470 909,964 +0.33(+3.61%)
Oct 17, 2025 9.100 9.220 8.990 9.140 670,110 +0.01(+0.11%)
Oct 16, 2025 9.190 9.390 9.080 9.130 799,157 -0.07(-0.76%)
Oct 15, 2025 9.090 9.240 9.060 9.200 636,670 +0.16(+1.77%)
Oct 14, 2025 8.650 9.050 8.620 9.040 611,122 +0.34(+3.91%)
Oct 13, 2025 8.850 8.970 8.690 8.700 639,471 +0.00(+0.00%)
Oct 10, 2025 9.030 9.120 8.690 8.700 952,357 -0.26(-2.90%)
Oct 09, 2025 8.960 9.095 8.855 8.960 409,863 +0.00(+0.00%)
Oct 08, 2025 9.050 9.070 8.890 8.960 418,524 -0.06(-0.67%)
Oct 07, 2025 8.950 9.060 8.920 9.020 740,131 +0.06(+0.67%)
Oct 06, 2025 9.180 9.250 8.940 8.960 787,460 -0.13(-1.43%)
Oct 03, 2025 9.400 9.650 9.075 9.090 1,374,174 -0.35(-3.71%)
Oct 02, 2025 9.110 9.455 9.070 9.440 889,246 +0.33(+3.62%)
Oct 01, 2025 8.910 9.150 8.845 9.110 942,081 +0.16(+1.79%)
Sep 30, 2025 8.670 8.965 8.659 8.950 874,467 +0.27(+3.11%)
Sep 29, 2025 8.930 8.975 8.620 8.680 845,356 -0.21(-2.36%)
Sep 26, 2025 8.720 9.010 8.720 8.890 741,323 +0.16(+1.83%)
Sep 25, 2025 8.850 8.905 8.645 8.730 1,125,814 -0.22(-2.46%)
Sep 24, 2025 8.990 9.050 8.855 8.950 526,653 -0.02(-0.22%)
Sep 23, 2025 8.980 9.290 8.865 8.970 907,146 +0.12(+1.36%)
Sep 22, 2025 8.830 8.940 8.760 8.850 941,219 -0.04(-0.45%)
Sep 19, 2025 9.220 9.260 8.870 8.890 2,662,961 -0.33(-3.58%)
Sep 18, 2025 8.910 9.230 8.890 9.220 1,207,314 +0.31(+3.48%)
Sep 17, 2025 9.270 9.420 8.890 8.910 1,038,594 -0.31(-3.36%)
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%)
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.