Apollo Medical Holdings Inc (NQ: AMEH )

95.62 USD -0.75 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 94.87 99.59 93.50 95.62 504,084 -0.75(-0.78%)
Sep 23, 2021 91.24 97.22 91.01 96.37 653,372 +6.08(+6.73%)
Sep 22, 2021 85.88 90.39 83.73 90.29 569,156 +5.22(+6.14%)
Sep 21, 2021 84.57 86.47 78.61 85.07 823,452 +2.26(+2.73%)
Sep 20, 2021 90.89 93.06 81.05 82.81 1,272,743 -14.00(-14.46%)
Sep 17, 2021 95.36 101.34 93.15 96.81 6,954,657 +1.65(+1.73%)
Sep 16, 2021 97.59 98.38 94.10 95.16 809,474 -1.04(-1.08%)
Sep 15, 2021 92.81 99.70 91.12 96.20 1,088,411 +4.46(+4.86%)
Sep 14, 2021 89.46 94.82 88.53 91.74 657,086 +2.14(+2.39%)
Sep 13, 2021 95.28 96.34 87.46 89.60 897,095 -5.28(-5.56%)
Sep 10, 2021 92.35 98.89 90.01 94.88 898,492 +3.19(+3.48%)
Sep 09, 2021 87.45 94.18 87.03 91.69 854,835 +4.24(+4.85%)
Sep 08, 2021 83.36 89.47 83.00 87.45 759,765 +3.08(+3.65%)
Sep 07, 2021 82.65 88.70 79.87 84.37 1,195,831 +4.34(+5.42%)
Sep 03, 2021 79.33 80.52 77.91 80.03 407,385 +0.54(+0.68%)
Sep 02, 2021 77.90 80.41 77.01 79.49 528,214 +2.63(+3.42%)
Sep 01, 2021 75.12 78.20 72.39 76.86 334,863 +0.95(+1.25%)
Aug 31, 2021 71.87 77.23 71.83 75.91 381,858 +4.59(+6.44%)
Aug 30, 2021 74.93 75.16 70.71 71.32 318,625 -3.76(-5.01%)
Aug 27, 2021 69.77 76.50 69.07 75.08 519,725 +5.53(+7.95%)
Aug 26, 2021 72.06 73.77 69.37 69.55 273,562 -2.43(-3.38%)
Aug 25, 2021 70.60 72.88 69.46 71.98 386,822 +1.69(+2.40%)
Aug 24, 2021 71.70 72.18 68.65 70.29 312,742 -1.62(-2.25%)
Aug 23, 2021 70.60 74.15 70.60 71.91 360,864 +1.72(+2.45%)
Aug 20, 2021 69.49 71.38 69.42 70.19 324,052 +1.40(+2.04%)
Aug 19, 2021 72.36 73.49 68.45 68.79 437,668 -4.86(-6.60%)
Aug 18, 2021 74.26 75.48 72.55 73.65 335,345 -1.27(-1.70%)
Aug 17, 2021 74.50 78.50 74.25 74.92 378,954 -0.73(-0.96%)
Aug 16, 2021 75.16 77.87 74.18 75.65 242,024 -0.89(-1.16%)
Aug 13, 2021 75.60 79.21 74.09 76.54 340,914 +0.98(+1.30%)
Aug 12, 2021 79.15 79.55 75.38 75.56 590,773 -4.31(-5.40%)
Aug 11, 2021 83.11 83.11 77.83 79.87 374,637 -2.14(-2.61%)
Aug 10, 2021 84.25 84.29 81.89 82.01 516,476 -2.82(-3.32%)
Aug 09, 2021 77.57 85.95 77.15 84.83 511,785 +3.87(+4.78%)
Aug 06, 2021 90.40 91.69 79.29 80.96 658,865 -12.89(-13.73%)
Aug 05, 2021 91.57 95.83 90.42 93.85 388,725 +2.01(+2.19%)
Aug 04, 2021 87.50 94.74 87.46 91.84 458,155 +2.92(+3.28%)
Aug 03, 2021 89.16 90.80 84.50 88.92 601,866 -0.24(-0.27%)
Aug 02, 2021 88.37 93.50 88.10 89.16 440,445 +0.79(+0.89%)
Jul 30, 2021 98.37 99.00 85.00 88.37 622,847 -10.71(-10.81%)
Jul 29, 2021 98.30 103.50 96.51 99.08 302,795 +0.68(+0.69%)
Jul 28, 2021 97.01 101.91 95.02 98.40 343,545 +1.25(+1.29%)
Jul 27, 2021 110.38 112.00 91.13 97.15 672,828 -13.72(-12.37%)
Jul 26, 2021 112.08 114.55 106.56 110.87 417,515 -1.97(-1.75%)
Jul 23, 2021 100.00 114.32 99.32 112.84 713,689 +15.39(+15.79%)
Jul 22, 2021 101.00 102.55 93.20 97.45 538,449 -5.00(-4.88%)
Jul 21, 2021 86.00 103.58 85.29 102.45 1,228,628 +16.33(+18.96%)
Jul 20, 2021 81.70 87.30 75.94 86.12 573,780 +8.28(+10.64%)
Jul 19, 2021 73.83 83.17 72.76 77.84 667,161 +0.42(+0.54%)
Jul 16, 2021 78.99 84.98 76.35 77.42 656,540 -0.63(-0.81%)
Jul 15, 2021 85.72 86.13 71.62 78.05 990,297 -8.45(-9.77%)
Jul 14, 2021 75.81 87.90 75.80 86.50 642,749 +7.48(+9.47%)
Jul 13, 2021 90.43 91.45 76.50 79.02 1,039,478 -12.09(-13.27%)
Jul 12, 2021 85.57 92.74 83.26 91.11 801,825 +5.72(+6.70%)
Jul 09, 2021 80.30 86.38 80.30 85.39 623,021 +5.94(+7.48%)
Jul 08, 2021 77.80 80.25 73.56 79.45 679,785 -1.30(-1.61%)
Jul 07, 2021 74.99 81.36 72.40 80.75 940,816 +6.60(+8.90%)
Jul 06, 2021 66.98 74.49 66.70 74.15 688,004 +7.79(+11.74%)
Jul 02, 2021 65.99 67.24 64.57 66.36 341,265 +0.88(+1.34%)
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.