Apollo Medical Holdings Inc (NQ: AMEH )

47.98 USD -3.39 (-6.60%)
Streaming Delayed Price Updated: 11:16 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 52.68 54.22 50.54 51.37 380,888 -1.64(-3.09%)
Jan 20, 2022 55.40 57.25 52.79 53.01 321,683 -1.15(-2.12%)
Jan 19, 2022 56.08 58.47 54.08 54.16 317,732 -1.11(-2.01%)
Jan 18, 2022 59.55 59.55 55.07 55.27 353,151 -5.08(-8.42%)
Jan 14, 2022 60.35 0 -0.69(-1.13%)
Jan 13, 2022 64.30 65.89 60.53 61.04 304,208 -3.24(-5.04%)
Jan 12, 2022 65.57 66.11 62.57 64.28 267,237 -0.84(-1.29%)
Jan 11, 2022 63.38 65.63 62.09 65.12 258,970 +2.53(+4.04%)
Jan 10, 2022 59.23 62.75 57.90 62.59 336,416 +2.53(+4.21%)
Jan 07, 2022 62.14 64.54 60.01 60.06 382,905 -1.86(-3.00%)
Jan 06, 2022 60.44 63.69 57.58 61.92 299,992 +1.45(+2.40%)
Jan 05, 2022 65.01 65.01 59.80 60.47 504,020 -4.87(-7.45%)
Jan 04, 2022 67.51 68.12 63.45 65.34 331,558 -1.70(-2.54%)
Jan 03, 2022 73.86 74.01 66.50 67.04 533,720 -6.44(-8.76%)
Dec 31, 2021 72.95 75.23 72.20 73.48 633,288 +0.61(+0.84%)
Dec 30, 2021 73.64 75.21 72.14 72.87 339,275 -1.24(-1.67%)
Dec 29, 2021 71.50 74.80 70.31 74.11 355,748 +2.58(+3.61%)
Dec 28, 2021 70.20 73.39 69.45 71.53 396,478 +0.97(+1.37%)
Dec 27, 2021 70.89 71.24 68.63 70.56 204,173 -0.28(-0.40%)
Dec 23, 2021 70.87 71.95 69.84 70.84 214,699 -0.48(-0.67%)
Dec 22, 2021 71.09 72.82 69.75 71.32 317,238 +0.42(+0.59%)
Dec 21, 2021 68.16 71.40 67.71 70.90 635,060 +4.42(+6.65%)
Dec 20, 2021 67.72 68.43 64.51 66.48 454,701 -2.45(-3.55%)
Dec 17, 2021 66.96 69.86 61.58 68.93 1,358,132 +1.20(+1.77%)
Dec 16, 2021 74.00 74.03 67.38 67.73 651,704 -5.40(-7.38%)
Dec 15, 2021 70.96 74.27 69.39 73.13 602,100 +2.20(+3.10%)
Dec 14, 2021 72.12 72.99 69.01 70.93 528,132 -2.08(-2.85%)
Dec 13, 2021 74.37 76.28 71.20 73.01 357,439 -1.98(-2.64%)
Dec 10, 2021 78.66 80.04 71.46 74.99 510,299 -3.77(-4.79%)
Dec 09, 2021 79.86 82.34 78.00 78.76 260,691 -2.18(-2.69%)
Dec 08, 2021 81.40 81.92 77.49 80.94 400,682 -0.28(-0.34%)
Dec 07, 2021 78.40 82.51 78.40 81.22 393,714 +5.22(+6.87%)
Dec 06, 2021 75.75 77.36 70.81 76.00 624,072 +0.47(+0.62%)
Dec 03, 2021 88.79 88.79 72.91 75.53 845,905 -13.01(-14.69%)
Dec 02, 2021 85.38 86.65 82.51 88.54 338,554 +3.16(+3.70%)
Dec 01, 2021 97.62 97.62 84.44 85.38 556,606 -8.29(-8.85%)
Nov 30, 2021 96.40 96.62 90.62 93.67 494,100 -3.08(-3.18%)
Nov 29, 2021 95.79 100.75 95.42 96.75 341,807 +2.19(+2.32%)
Nov 26, 2021 94.56 98.31 90.41 94.56 211,052 -3.74(-3.80%)
Nov 24, 2021 96.89 99.05 92.04 98.30 306,710 +0.02(+0.02%)
Nov 23, 2021 104.34 108.00 96.80 98.28 456,245 -6.22(-5.95%)
Nov 22, 2021 114.51 116.84 103.18 104.50 465,613 -8.97(-7.91%)
Nov 19, 2021 112.83 117.25 111.18 113.47 274,868 +0.64(+0.57%)
Nov 18, 2021 119.19 113.63 110.78 112.83 483,546 -4.53(-3.86%)
Nov 17, 2021 119.78 123.51 117.05 117.36 280,728 -2.09(-1.75%)
Nov 16, 2021 117.84 120.38 108.40 119.45 588,582 +0.33(+0.28%)
Nov 15, 2021 110.00 133.23 109.45 119.12 2,426,591 +9.19(+8.36%)
Nov 12, 2021 106.04 109.98 104.89 109.93 540,533 +4.88(+4.65%)
Nov 11, 2021 98.92 106.85 97.63 105.05 412,953 +7.33(+7.50%)
Nov 10, 2021 97.36 97.72 540,578 -0.08(-0.08%)
Nov 09, 2021 88.67 98.09 86.98 97.80 599,741 +9.59(+10.87%)
Nov 08, 2021 86.00 90.22 84.48 88.21 378,443 +2.22(+2.58%)
Nov 05, 2021 84.87 92.58 82.55 85.99 909,823 +13.60(+18.79%)
Nov 04, 2021 75.94 76.05 72.23 72.39 353,735 -2.57(-3.43%)
Nov 03, 2021 72.15 75.65 71.13 74.96 263,138 +3.51(+4.91%)
Nov 02, 2021 70.50 72.19 69.52 71.45 302,430 +0.78(+1.10%)
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.