Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adapthealth Corp Cl. A (NQ: AHCO )

9.480 -0.210 (-2.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	7.320	7.475	7.135	7.290	880,986	-0.03(-0.41%)
Dec 28, 2023	7.090	7.380	7.090	7.320	970,823	+0.15(+2.09%)
Dec 27, 2023	7.110	7.180	6.690	7.170	1,299,913	+0.09(+1.27%)
Dec 26, 2023	7.130	7.140	6.940	7.080	1,089,050	-0.01(-0.14%)
Dec 22, 2023	7.190	7.282	6.985	7.090	946,534	-0.06(-0.84%)
Dec 21, 2023	6.660	7.405	6.650	7.150	2,667,771	+0.66(+10.17%)
Dec 20, 2023	7.880	7.891	6.430	6.490	2,509,245	-1.36(-17.32%)
Dec 19, 2023	7.740	8.155	7.700	7.850	1,677,537	+0.14(+1.82%)
Dec 18, 2023	7.830	8.070	7.610	7.710	1,189,597	-0.03(-0.39%)
Dec 15, 2023	8.880	8.900	7.710	7.740	4,805,846	-0.97(-11.14%)
Dec 14, 2023	8.760	9.165	8.475	8.710	1,771,841	+0.24(+2.83%)
Dec 13, 2023	8.110	8.490	7.670	8.470	2,414,685	+0.52(+6.54%)
Dec 12, 2023	8.110	8.395	7.740	7.950	1,181,745	-0.22(-2.69%)
Dec 11, 2023	8.390	8.450	8.075	8.170	1,166,007	-0.11(-1.33%)
Dec 08, 2023	8.170	8.310	7.935	8.280	772,233	+0.30(+3.76%)
Dec 07, 2023	8.610	8.610	7.940	7.980	773,390	-0.49(-5.79%)
Dec 06, 2023	8.750	9.150	8.410	8.470	712,457	-0.09(-1.05%)
Dec 05, 2023	9.170	9.230	8.280	8.560	740,428	-0.64(-6.96%)
Dec 04, 2023	8.920	9.340	8.870	9.200	905,113	+0.37(+4.19%)

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 Sunnyvale

Find A Business

or Browse Listings

Adapthealth Corp Cl. A (NQ: AHCO )

Historical Prices