Quantcast

Apollo Medical Holdings, Inc. Common Stock Historical Stock Prices

AMEH 
$18.25
*  
0.75
3.95%
Get AMEH Alerts
*Delayed - data as of Nov. 12, 2018  -  Find a broker to begin trading AMEH now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-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 18.62 19.66 18.21 18.25 14,924
11/12/2018 18.62 19.66 18.21 18.25 14,924
11/09/2018 20.78 21.935 18.5085 19 59,441
11/08/2018 20.69 21.52 20.49 20.75 8,936
11/07/2018 19.64 21.12 19.64 20.81 9,713
11/06/2018 19.95 20.42 19.36 19.7 13,016
11/05/2018 21.34 21.34 19.28 19.82 21,741
11/02/2018 21.7 22 20.95 21.29 36,432
11/01/2018 20.5 21.75 20.5 21.46 23,185
10/31/2018 20.48 20.5075 19.95 20.45 93,524
10/30/2018 20.02 20.75 19.7274 20.13 59,562
10/29/2018 18.61 20.5 17.3133 19.97 55,603
10/26/2018 17.06 18.78 17 18.34 55,495
10/25/2018 17.7 19.18 17.7 18.34 21,719
10/24/2018 18.32 18.32 17.22 17.85 13,439
10/23/2018 17.76 18.54 17.56 18.36 18,086
10/22/2018 18 18.77 17.645 18.08 22,950
10/19/2018 18.15 19.1 17.48 17.75 23,439
10/18/2018 18.37 18.96 17.79 18.04 10,897
10/17/2018 18.45 18.83 17.4569 18.56 12,952
10/16/2018 18.11 19 17.95 18.59 36,555
10/15/2018 19.39 19.5 18 18.09 32,608
10/12/2018 18.96 20.5 18.72 19.27 101,976
10/11/2018 18.36 19.69 18.15 18.66 63,361
10/10/2018 20.08 20.08 18.38 18.42 27,527
10/09/2018 19.73 21.5 19.73 20.09 45,896
10/08/2018 18.8 20.34 18.5 19.82 74,929
10/05/2018 18.61 19.63 18.61 18.9 39,103
10/04/2018 19.1 19.15 18.38 18.61 24,488
10/03/2018 18.9 19.47 18.535 19.05 52,624
10/02/2018 20.11 20.11 18.27 18.84 62,481
10/01/2018 22.11 22.435 19.62 19.93 80,964
09/28/2018 21.64 22.4799 21.64 22.07 67,779
09/27/2018 21 21.65 20.06 21.5 112,266
09/26/2018 19.92 21.04 19.79 20.71 137,568
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
*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