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 )

11.00 +0.17 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	10.82	11.10	10.67	11.00	447,261	+0.17(+1.57%)
Oct 17, 2024	10.86	10.91	10.52	10.83	400,754	-0.03(-0.28%)
Oct 16, 2024	10.70	11.00	10.60	10.86	772,334	+0.28(+2.65%)
Oct 15, 2024	10.02	10.64	9.770	10.58	789,406	+0.56(+5.59%)
Oct 14, 2024	10.01	10.10	9.950	10.02	486,560	-0.07(-0.69%)
Oct 11, 2024	9.980	10.15	9.860	10.09	848,568	+0.11(+1.10%)
Oct 10, 2024	10.14	10.22	9.840	9.980	678,601	-0.27(-2.63%)
Oct 09, 2024	10.25	10.35	10.10	10.25	415,994	-0.01(-0.10%)
Oct 08, 2024	10.22	10.40	10.09	10.26	560,032	+0.08(+0.79%)
Oct 07, 2024	10.39	10.39	10.11	10.18	401,722	-0.26(-2.49%)
Oct 04, 2024	10.57	10.59	10.29	10.44	455,150	+0.03(+0.29%)
Oct 03, 2024	10.77	10.82	10.34	10.41	461,060	-0.41(-3.79%)
Oct 02, 2024	10.99	11.03	10.69	10.82	603,547	-0.18(-1.64%)
Oct 01, 2024	11.22	11.22	10.92	11.00	785,535	-0.23(-2.05%)
Sep 30, 2024	11.16	11.30	10.97	11.23	841,461	+0.10(+0.90%)
Sep 27, 2024	10.35	11.14	10.35	11.13	1,008,832	+0.83(+8.06%)
Sep 26, 2024	10.36	10.58	10.15	10.30	620,344	+0.11(+1.08%)
Sep 25, 2024	10.50	10.62	10.14	10.19	1,113,264	-0.42(-3.96%)
Sep 24, 2024	11.09	11.23	10.54	10.61	1,052,595	-0.50(-4.50%)
Sep 23, 2024	11.36	11.53	11.10	11.11	684,800	-0.14(-1.24%)
Sep 20, 2024	11.27	11.43	11.15	11.25	6,939,068	-0.05(-0.44%)
Sep 19, 2024	11.65	11.70	11.22	11.30	1,342,871	-0.03(-0.26%)
Sep 18, 2024	11.48	11.70	11.32	11.33	1,202,134	-0.16(-1.39%)
Sep 17, 2024	11.50	11.62	11.31	11.49	1,235,063	+0.06(+0.52%)
Sep 16, 2024	11.13	11.52	10.86	11.43	1,671,604	+0.53(+4.81%)
Sep 13, 2024	10.93	11.19	10.78	10.90	838,804	+0.12(+1.07%)
Sep 12, 2024	11.31	11.31	10.79	10.79	755,984	-0.43(-3.83%)
Sep 11, 2024	10.79	11.26	10.79	11.22	839,407	+0.34(+3.12%)
Sep 10, 2024	11.06	11.25	10.76	10.88	867,941	-0.16(-1.45%)
Sep 09, 2024	11.22	11.70	11.04	11.04	1,189,289	-0.06(-0.54%)
Sep 06, 2024	11.40	11.56	10.91	11.10	763,692	-0.38(-3.31%)
Sep 05, 2024	11.32	11.54	11.15	11.48	2,599,413	+0.25(+2.23%)
Sep 04, 2024	10.81	11.28	10.71	11.23	1,100,014	+0.35(+3.22%)
Sep 03, 2024	10.78	11.11	10.78	10.88	811,226	-0.11(-1.00%)
Aug 30, 2024	11.16	11.16	10.80	10.99	930,393	-0.08(-0.72%)
Aug 29, 2024	11.34	11.37	11.02	11.07	2,131,638	-0.18(-1.60%)
Aug 28, 2024	10.79	11.48	10.79	11.25	2,581,970	+0.44(+4.02%)
Aug 27, 2024	10.45	11.02	10.45	10.81	1,214,047	+0.26(+2.51%)
Aug 26, 2024	10.54	10.64	10.38	10.55	760,523	+0.10(+0.96%)
Aug 23, 2024	10.16	10.64	10.05	10.45	1,272,928	+0.36(+3.57%)
Aug 22, 2024	10.09	10.15	9.860	10.09	511,165	+0.01(+0.10%)
Aug 21, 2024	10.10	10.13	9.880	10.08	633,621	+0.09(+0.90%)
Aug 20, 2024	10.67	10.67	9.850	9.990	798,527	-0.64(-6.02%)
Aug 19, 2024	10.46	10.66	10.38	10.63	1,197,150	+0.17(+1.63%)
Aug 16, 2024	10.24	10.92	10.12	10.46	1,339,874	+0.23(+2.25%)
Aug 15, 2024	10.04	10.25	9.950	10.23	1,016,644	+0.49(+5.03%)
Aug 14, 2024	9.660	9.760	9.530	9.740	723,750	+0.04(+0.41%)
Aug 13, 2024	9.470	9.700	9.350	9.700	625,982	+0.29(+3.08%)
Aug 12, 2024	9.470	9.535	9.280	9.410	862,438	-0.01(-0.11%)
Aug 09, 2024	9.620	9.620	9.250	9.420	741,924	-0.06(-0.63%)
Aug 08, 2024	9.320	9.580	9.135	9.480	2,027,133	+0.40(+4.41%)
Aug 07, 2024	8.820	9.340	8.820	9.080	2,385,726	+0.42(+4.85%)
Aug 06, 2024	10.85	10.85	8.575	8.660	4,253,324	-2.31(-21.06%)
Aug 05, 2024	10.12	11.01	10.12	10.97	1,763,172	-0.03(-0.27%)
Aug 02, 2024	10.54	11.03	10.50	11.00	706,626	-0.11(-0.99%)

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