Apollo Medical Holdings Inc (NQ: AMEH )

72.03 USD +0.11 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 71.22 72.54 70.93 72.03 228,348 +0.11(+0.15%)
Oct 21, 2021 70.05 73.22 68.00 71.92 492,387 +2.29(+3.29%)
Oct 20, 2021 70.26 72.75 68.00 69.63 478,906 +0.25(+0.36%)
Oct 19, 2021 72.68 73.93 69.17 69.38 360,972 -2.65(-3.68%)
Oct 18, 2021 70.76 72.77 70.60 72.03 337,627 +0.54(+0.76%)
Oct 15, 2021 71.93 73.16 70.98 71.49 312,365 +0.53(+0.75%)
Oct 14, 2021 72.86 73.53 70.22 70.96 459,844 -0.23(-0.32%)
Oct 13, 2021 71.87 73.14 70.30 71.19 458,629 -0.17(-0.24%)
Oct 12, 2021 72.07 72.07 69.59 71.36 445,490 -0.06(-0.08%)
Oct 11, 2021 74.13 75.02 68.12 71.42 1,030,390 -2.71(-3.66%)
Oct 08, 2021 84.45 84.66 73.59 74.13 991,761 -9.77(-11.64%)
Oct 07, 2021 86.09 87.55 83.62 83.90 683,477 -1.01(-1.19%)
Oct 06, 2021 89.75 89.75 82.84 84.91 436,094 -5.88(-6.48%)
Oct 05, 2021 89.46 93.77 87.70 90.79 292,673 +0.90(+1.00%)
Oct 04, 2021 88.28 90.43 86.00 89.89 306,331 +0.47(+0.53%)
Oct 01, 2021 91.25 94.48 83.07 89.42 493,069 -1.63(-1.79%)
Sep 30, 2021 97.04 100.00 90.46 91.05 862,432 -4.19(-4.40%)
Sep 29, 2021 95.71 101.23 92.35 95.24 535,336 +0.76(+0.80%)
Sep 28, 2021 98.48 98.90 92.16 94.48 586,532 -5.93(-5.91%)
Sep 27, 2021 94.97 101.59 92.63 100.41 564,726 +4.79(+5.01%)
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%)
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.