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
Overview
News
Currencies
International
Treasuries

AdaptHealth Corp. - Common Stock (NQ:AHCO)

8.860 +0.110 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jun 03, 2025 8.750 8.935 8.565 8.860 961,607 +0.11(+1.26%)
Jun 02, 2025 8.940 8.970 8.705 8.750 883,420 -0.23(-2.56%)
May 30, 2025 8.920 9.070 8.710 8.980 1,273,793 +0.00(+0.00%)
May 29, 2025 9.070 9.240 8.810 8.980 770,550 -0.10(-1.10%)
May 28, 2025 9.270 9.380 9.030 9.080 868,739 -0.23(-2.47%)
May 27, 2025 8.950 9.360 8.790 9.310 1,232,107 +0.53(+6.04%)
May 23, 2025 8.780 8.910 8.690 8.780 764,686 -0.16(-1.79%)
May 22, 2025 9.000 9.045 8.735 8.940 795,224 -0.12(-1.32%)
May 21, 2025 9.100 9.200 8.950 9.060 900,349 -0.19(-2.05%)
May 20, 2025 8.980 9.320 8.980 9.250 827,033 +0.26(+2.89%)
May 19, 2025 8.930 9.075 8.880 8.990 963,954 -0.03(-0.33%)
May 16, 2025 9.040 9.130 8.830 9.020 925,548 -0.02(-0.22%)
May 15, 2025 8.850 9.145 8.720 9.040 739,694 +0.14(+1.57%)
May 14, 2025 9.030 9.120 8.830 8.900 886,190 -0.12(-1.39%)
May 13, 2025 9.110 9.196 9.005 9.025 1,263,590 -0.08(-0.93%)
May 12, 2025 9.000 9.125 8.810 9.110 1,257,584 +0.54(+6.24%)
May 09, 2025 8.400 8.580 8.330 8.575 942,111 +0.20(+2.39%)
May 08, 2025 8.280 8.745 8.280 8.375 2,040,257 +0.14(+1.70%)
May 07, 2025 8.800 8.930 7.950 8.235 2,787,850 -0.62(-6.95%)
May 06, 2025 8.910 9.150 8.750 8.850 2,490,875 +0.15(+1.72%)
May 05, 2025 8.800 8.940 8.660 8.700 4,421,716 -0.08(-0.91%)
May 02, 2025 8.570 8.910 8.555 8.780 1,737,893 +0.28(+3.29%)
May 01, 2025 8.520 8.670 8.320 8.500 2,442,101 -0.01(-0.12%)
Apr 30, 2025 8.220 8.600 8.120 8.510 1,794,697 +0.14(+1.67%)
Apr 29, 2025 8.140 8.505 7.910 8.370 1,399,711 +0.21(+2.57%)
Apr 28, 2025 8.410 8.555 7.940 8.160 1,633,264 -0.25(-2.97%)
Apr 25, 2025 8.060 8.435 7.940 8.410 1,656,371 +0.38(+4.73%)
Apr 24, 2025 7.730 8.170 7.578 8.030 2,411,079 +0.30(+3.88%)
Apr 23, 2025 7.610 7.930 7.580 7.730 1,324,245 +0.29(+3.83%)
Apr 22, 2025 7.380 7.650 7.280 7.445 1,975,272 +0.12(+1.57%)
Apr 21, 2025 7.690 7.833 7.105 7.330 1,635,960 -0.46(-5.91%)
Apr 17, 2025 7.750 7.950 7.720 7.790 1,527,554 -0.03(-0.38%)
Apr 16, 2025 7.930 8.160 7.810 7.820 1,484,705 -0.18(-2.25%)
Apr 15, 2025 8.080 8.260 7.875 8.000 1,648,418 -0.22(-2.68%)
Apr 14, 2025 8.800 8.870 8.110 8.220 2,070,085 -0.44(-5.08%)
Apr 11, 2025 9.010 9.030 8.440 8.660 1,608,048 -0.30(-3.35%)
Apr 10, 2025 9.670 9.670 8.830 8.960 1,412,163 -0.84(-8.57%)
Apr 09, 2025 8.850 9.870 8.660 9.800 2,231,890 +0.80(+8.89%)
Apr 08, 2025 9.600 9.810 8.975 9.000 1,615,632 -0.56(-5.86%)
Apr 07, 2025 9.890 9.940 9.400 9.560 1,577,246 -0.52(-5.16%)
Apr 04, 2025 10.10 10.36 9.980 10.08 1,319,644 -0.25(-2.42%)
Apr 03, 2025 10.46 10.62 10.29 10.33 1,045,326 -0.48(-4.44%)
Apr 02, 2025 10.71 11.10 10.71 10.81 1,087,031 -0.01(-0.09%)
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.