Skip to main content

Apollo Medical Holdings Inc (NQ: AMEH )

35.11 -0.65 (-1.82%)
Streaming Delayed Price Updated: 2:19 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 34.70 35.90 34.33 35.76 131,829 +0.84(+2.41%)
Feb 06, 2023 35.99 36.42 34.47 34.92 109,983 -1.43(-3.93%)
Feb 03, 2023 36.39 37.30 36.00 36.35 183,399 -0.61(-1.65%)
Feb 02, 2023 36.60 37.64 36.31 36.96 164,753 +0.69(+1.90%)
Feb 01, 2023 35.63 36.71 34.66 36.27 162,196 +0.63(+1.77%)
Jan 31, 2023 34.39 36.53 34.39 35.64 185,109 +1.42(+4.15%)
Jan 30, 2023 34.45 34.76 33.60 34.22 116,979 -0.57(-1.64%)
Jan 27, 2023 33.55 35.42 33.19 34.79 114,437 +1.18(+3.51%)
Jan 26, 2023 33.94 34.77 32.05 33.61 80,824 +0.07(+0.21%)
Jan 25, 2023 32.98 33.67 32.50 33.54 72,750 +0.28(+0.84%)
Jan 24, 2023 33.61 33.94 33.18 33.26 86,014 -0.49(-1.45%)
Jan 23, 2023 34.08 34.35 33.11 33.75 106,249 -0.27(-0.79%)
Jan 20, 2023 33.97 34.52 33.51 34.02 116,048 +0.69(+2.07%)
Jan 19, 2023 34.13 34.57 33.19 33.33 143,356 -1.19(-3.45%)
Jan 18, 2023 35.38 36.25 34.23 34.52 163,507 -0.58(-1.65%)
Jan 17, 2023 35.49 36.37 35.03 35.10 177,821 -0.80(-2.23%)
Jan 13, 2023 34.83 36.00 34.64 35.90 248,316 +0.66(+1.87%)
Jan 12, 2023 33.39 35.33 32.91 35.24 311,739 +1.94(+5.83%)
Jan 11, 2023 31.27 33.30 31.27 33.30 222,033 +2.00(+6.39%)
Jan 10, 2023 29.99 31.44 29.99 31.30 175,138 +1.16(+3.85%)
Jan 09, 2023 28.78 30.45 28.78 30.14 183,501 +1.79(+6.31%)
Jan 06, 2023 28.06 28.77 27.55 28.35 135,509 +0.51(+1.83%)
Jan 05, 2023 28.44 28.61 27.59 27.84 227,274 -0.86(-3.00%)
Jan 04, 2023 28.76 29.16 27.95 28.70 195,718 +0.44(+1.56%)
Jan 03, 2023 29.83 30.62 27.84 28.26 247,656 -1.33(-4.49%)
Dec 30, 2022 29.38 29.78 29.08 29.59 115,108 -0.13(-0.44%)
Dec 29, 2022 28.99 30.30 28.99 29.72 112,146 +1.01(+3.52%)
Dec 28, 2022 29.05 29.70 28.33 28.71 131,875 -0.43(-1.48%)
Dec 27, 2022 29.87 29.97 28.79 29.14 117,775 -0.75(-2.51%)
Dec 23, 2022 30.86 30.99 29.47 29.89 126,321 -0.90(-2.92%)
Dec 22, 2022 30.50 31.09 30.20 30.79 154,650 +0.00(+0.00%)
Dec 21, 2022 29.07 31.39 29.01 30.79 202,228 +1.91(+6.61%)
Dec 20, 2022 29.17 29.94 28.84 28.88 338,952 -0.57(-1.94%)
Dec 19, 2022 31.31 31.31 28.82 29.45 334,032 -1.69(-5.43%)
Dec 16, 2022 27.75 31.85 27.75 31.14 2,213,825 +3.97(+14.61%)
Dec 15, 2022 28.66 29.91 26.89 27.17 277,310 -2.38(-8.05%)
Dec 14, 2022 29.18 30.18 28.75 29.55 250,774 +0.21(+0.72%)
Dec 13, 2022 30.28 31.27 29.09 29.34 291,123 -0.06(-0.20%)
Dec 12, 2022 28.64 29.49 28.07 29.40 201,792 +0.76(+2.65%)
Dec 09, 2022 29.61 30.18 28.52 28.64 184,092 -1.06(-3.57%)
Dec 08, 2022 29.39 30.13 29.16 29.70 233,374 +0.50(+1.71%)
Dec 07, 2022 29.61 30.50 28.93 29.20 318,713 -0.41(-1.38%)
Dec 06, 2022 29.04 30.07 28.63 29.61 504,068 +0.48(+1.65%)
Dec 05, 2022 28.17 29.24 27.87 29.13 307,543 +0.73(+2.57%)
Dec 02, 2022 27.83 28.98 27.57 28.40 147,423 +0.07(+0.25%)
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.