Quantcast

Apollo Medical Holdings, Inc. Common Stock Historical Stock Prices

AMEH 
$19.93
*  
0.22
1.12%
Get AMEH Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading AMEH now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    AMEH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.11 20.11 18.89 19.93 81,921
09/25/2018 20.11 20.11 18.89 19.97 138,243
09/24/2018 16.76 21.07 16.76 19.71 277,247
09/21/2018 16.94 17.46 16.46 16.61 2,371,484
09/20/2018 16.45 17.42 16.2452 17.21 259,579
09/19/2018 16.29 16.94 16 16.32 143,380
09/18/2018 16.42 16.47 16.2 16.27 88,374
09/17/2018 16.5 16.66 16.02 16.42 108,021
09/14/2018 16.31 16.86 16.105 16.45 131,743
09/13/2018 17.23 17.23 16.04 16.22 85,176
09/12/2018 17.57 17.893 16.78 17.06 61,580
09/11/2018 16.75 17.71 16.08 17.5 152,875
09/10/2018 15.55 16.71 15.3 16.57 150,824
09/07/2018 14.6 15.53 14.5 15.22 103,825
09/06/2018 14.68 14.75 14.27 14.7 55,754
09/05/2018 14.3 14.97 14.2 14.61 129,922
09/04/2018 15 15.25 14.02 14.42 202,658
08/31/2018 15.34 16.01 14.9 15.25 139,327
08/30/2018 16 16.1 15.06 15.43 181,886
08/29/2018 16.65 16.65 15.99 16.005 87,268
08/28/2018 17.94 17.94 16.11 16.51 94,359
08/27/2018 17.13 18.1 17.06 17.94 97,451
08/24/2018 15.7 17.69 15.7 17.48 94,853
08/23/2018 17.19 17.19 15.79 15.88 94,976
08/22/2018 16.84 17.21 15.9 17.19 87,349
08/21/2018 17.92 17.9304 16.17 17.1 99,443
08/20/2018 18.63 18.98 17.2001 17.53 102,418
08/17/2018 20.26 20.78 18 18.35 123,207
08/16/2018 21.06 21.22 20.21 20.25 65,397
08/15/2018 23.61 25.1209 20.44 20.64 152,392
08/14/2018 23.9 24.29 23.89 24.16 21,684
08/13/2018 24.46 24.53 23.48 23.92 60,930
08/10/2018 23.52 24.84 23.52 24.15 26,177
08/09/2018 23.403 23.82 23.27 23.65 12,620
08/08/2018 23.28 23.73 23 23.25 22,455
08/07/2018 23.98 23.99 23.1 23.34 13,051
08/06/2018 24.03 24.03 23.1 23.26 40,505
08/03/2018 25.5405 25.5405 23.53 23.87 15,010
08/02/2018 24.89 25.78 24.89 25.21 50,814
08/01/2018 24.17 25.5 24.17 24.9 27,524
07/31/2018 23.57 24.29 23.43 24.18 27,567
07/30/2018 24.75 24.9 23.13 23.57 36,834
07/27/2018 25.81 25.81 24.69 24.78 24,045
07/26/2018 25.56 26.37 25.43 25.79 11,099
07/25/2018 26.67 26.67 25.49 25.49 42,302
07/24/2018 27.29 27.59 25.72 26.4 55,885
07/23/2018 26.98 28.67 26.98 27.3 87,388
07/20/2018 27.18 27.77 27.17 27.22 150,409
07/19/2018 25.5 28.22 25.5 27.24 85,967
07/18/2018 25 26.19 23.521 25.5 97,418
07/17/2018 24.19 25.17 24.03 24.92 22,793
07/16/2018 23.2 24.65 23.12 24.04 47,171
07/13/2018 24.5 24.57 23.16 23.3 80,035
07/12/2018 23.85 24.9 23.85 24.47 19,038
07/11/2018 26.19 26.19 23.1435 23.3 41,684
07/10/2018 25.03 25.9 24.57 25.74 24,456
07/09/2018 25.03 26.34 24.91 25.06 158,485
07/06/2018 26.51 28.12 24.7364 24.95 84,443
07/05/2018 27.13 28.9 26.44 26.5 96,448
07/03/2018 24.91 26.79 24.6369 26.72 38,076
07/02/2018 25.84 26.3177 23.9728 25.38 68,410
06/29/2018 28.15 28.5 25.4501 25.86 127,392
06/28/2018 26.47 29.8 26.47 28.76 122,253
06/27/2018 28.69 29.05 26.7645 27.95 155,675
06/26/2018 26.9 29.39 26.5642 28.55 217,677
06/25/2018 24 27.8 23.395 26.49 384,346
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio