Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adapthealth Corp Cl. A (NQ: AHCO )

11.51 +0.15 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.43 11.53 11.53 11.51 927,954 +0.15(+1.32%)
Mar 27, 2024 11.42 11.66 11.19 11.36 867,161 +0.08(+0.71%)
Mar 26, 2024 11.50 11.50 11.26 11.28 756,392 -0.01(-0.09%)
Mar 25, 2024 11.08 11.46 11.08 11.29 622,447 +0.24(+2.17%)
Mar 22, 2024 11.17 11.28 11.00 11.05 759,592 -0.03(-0.27%)
Mar 21, 2024 11.03 11.22 10.92 11.08 1,214,621 +0.16(+1.47%)
Mar 20, 2024 10.42 11.12 10.31 10.92 923,881 +0.42(+4.00%)
Mar 19, 2024 9.910 10.56 9.910 10.50 987,104 +0.54(+5.42%)
Mar 18, 2024 10.29 10.36 9.790 9.960 765,024 -0.32(-3.11%)
Mar 15, 2024 10.07 10.46 10.07 10.28 1,853,422 +0.13(+1.28%)
Mar 14, 2024 10.40 10.57 10.07 10.15 1,373,320 -0.21(-2.03%)
Mar 13, 2024 10.70 10.84 10.25 10.36 753,304 -0.47(-4.34%)
Mar 12, 2024 10.83 10.95 10.69 10.83 734,961 -0.01(-0.09%)
Mar 11, 2024 11.02 11.29 10.78 10.84 798,260 -0.01(-0.09%)
Mar 08, 2024 11.15 11.43 10.84 10.85 1,309,157 -0.11(-1.00%)
Mar 07, 2024 10.68 11.16 10.36 10.96 1,697,397 +0.48(+4.58%)
Mar 06, 2024 10.53 10.58 10.29 10.48 853,915 +0.11(+1.06%)
Mar 05, 2024 10.49 10.62 10.29 10.37 788,290 -0.21(-1.98%)
Mar 04, 2024 10.66 10.67 10.24 10.58 1,065,988 +0.06(+0.57%)
Mar 01, 2024 10.32 10.89 10.30 10.52 1,598,390 +0.29(+2.83%)
Feb 29, 2024 10.51 10.68 9.955 10.23 1,704,756 -0.04(-0.39%)
Feb 28, 2024 10.20 10.60 9.890 10.27 3,512,475 +0.27(+2.70%)
Feb 27, 2024 8.910 10.16 8.690 10.00 5,652,837 +2.37(+31.06%)
Feb 26, 2024 7.440 7.830 7.250 7.630 1,179,504 +0.14(+1.87%)
Feb 23, 2024 7.500 7.665 7.380 7.490 717,485 -0.03(-0.40%)
Feb 22, 2024 7.160 7.565 7.160 7.520 1,187,086 +0.42(+5.92%)
Feb 21, 2024 7.220 7.250 7.015 7.100 631,765 -0.14(-1.93%)
Feb 20, 2024 7.370 7.520 7.140 7.240 1,047,171 -0.25(-3.34%)
Feb 16, 2024 7.540 7.540 7.310 7.490 1,093,696 -0.13(-1.71%)
Feb 15, 2024 7.460 7.655 7.355 7.620 1,883,591 +0.28(+3.81%)
Feb 14, 2024 7.350 7.690 7.235 7.340 735,611 +0.12(+1.59%)
Feb 13, 2024 7.240 7.500 7.140 7.225 979,057 -0.38(-4.93%)
Feb 12, 2024 7.450 7.700 7.400 7.600 2,303,193 +0.18(+2.43%)
Feb 09, 2024 7.140 7.550 6.910 7.420 1,070,189 +0.31(+4.36%)
Feb 08, 2024 6.970 7.130 6.915 7.110 1,071,710 +0.11(+1.57%)
Feb 07, 2024 7.460 7.460 6.980 7.000 2,161,236 -0.32(-4.37%)
Feb 06, 2024 7.000 7.650 6.955 7.320 2,944,575 +0.31(+4.42%)
Feb 05, 2024 7.300 7.350 7.000 7.010 690,413 -0.46(-6.16%)
Feb 02, 2024 7.260 7.565 7.120 7.470 742,676 +0.15(+2.05%)
Feb 01, 2024 7.410 7.470 7.190 7.320 785,815 +0.10(+1.39%)
Jan 31, 2024 7.260 7.630 7.210 7.220 763,866 -0.04(-0.55%)
Jan 30, 2024 7.270 7.575 7.160 7.260 798,747 -0.10(-1.36%)
Jan 29, 2024 7.020 7.415 6.725 7.360 904,278 +0.27(+3.81%)
Jan 26, 2024 7.140 7.360 7.065 7.090 644,812 +0.01(+0.14%)
Jan 25, 2024 7.100 7.100 6.865 7.080 523,348 +0.14(+2.02%)
Jan 24, 2024 7.240 7.240 6.815 6.940 661,968 -0.06(-0.86%)
Jan 23, 2024 7.300 7.400 6.985 7.000 766,465 -0.21(-2.91%)
Jan 22, 2024 6.940 7.230 6.840 7.210 880,112 +0.34(+4.95%)
Jan 19, 2024 6.830 6.890 6.665 6.870 579,637 +0.09(+1.33%)
Jan 18, 2024 6.680 6.790 6.580 6.780 659,428 +0.14(+2.11%)
Jan 17, 2024 6.500 6.680 6.460 6.640 774,414 -0.01(-0.15%)
Jan 16, 2024 6.830 6.935 6.555 6.650 958,947 -0.28(-4.04%)
Jan 12, 2024 7.290 7.470 6.860 6.930 1,011,071 -0.30(-4.15%)
Jan 11, 2024 6.840 7.310 6.620 7.230 1,152,723 +0.47(+6.95%)
Jan 10, 2024 6.790 6.945 6.710 6.760 616,936 -0.06(-0.88%)
Jan 09, 2024 6.910 7.070 6.810 6.820 620,339 -0.19(-2.71%)
Jan 08, 2024 6.910 7.085 6.731 7.010 1,495,954 -0.24(-3.31%)
Jan 05, 2024 7.120 7.410 7.000 7.250 923,504 +0.06(+0.83%)
Jan 04, 2024 7.030 7.240 6.940 7.190 886,632 +0.18(+2.57%)
Jan 03, 2024 7.150 7.220 6.825 7.010 1,061,922 -0.25(-3.44%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.