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 )

10.04 +0.06 (+0.60%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Adapthealth Corp Cl. A (NQ: AHCO )

Historical Prices