Apollo Medical Inc. (AMEH)
NASDAQ: AMEH
· Real-Time Price · USD
40.82
-0.88 (-2.11%)
At close: Feb 23, 2024, 10:00 PM
AMEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 22, 2024 | 41.02 | 41.11 | 39.51 | 39.67 | 39.67 | -3.05% | 106,554 |
| Mar 21, 2024 | 41.82 | 42.44 | 40.57 | 40.92 | 40.92 | -1.52% | 141,283 |
| Mar 20, 2024 | 39.75 | 42.16 | 39.57 | 41.55 | 41.55 | 3.95% | 124,805 |
| Mar 19, 2024 | 39.54 | 40.67 | 39.37 | 39.97 | 39.97 | 1.01% | 101,500 |
| Mar 18, 2024 | 39.91 | 40.41 | 39.42 | 39.57 | 39.57 | -0.78% | 113,742 |
| Mar 15, 2024 | 39.65 | 40.64 | 39.49 | 39.88 | 39.88 | -0.52% | 360,868 |
| Mar 14, 2024 | 40.51 | 40.92 | 39.50 | 40.09 | 40.09 | -2.22% | 180,447 |
| Mar 13, 2024 | 41.86 | 42.74 | 40.62 | 41.00 | 41.00 | -2.47% | 123,930 |
| Mar 12, 2024 | 42.11 | 42.58 | 41.60 | 42.04 | 42.04 | -0.40% | 107,539 |
| Mar 11, 2024 | 44.73 | 44.97 | 42.00 | 42.21 | 42.21 | -5.61% | 244,842 |
| Mar 8, 2024 | 45.05 | 45.71 | 44.47 | 44.72 | 44.72 | 0.02% | 227,854 |
| Mar 7, 2024 | 43.61 | 45.39 | 43.61 | 44.71 | 44.71 | 2.03% | 185,454 |
| Mar 6, 2024 | 43.50 | 44.24 | 43.10 | 43.82 | 43.82 | 1.39% | 118,802 |
| Mar 5, 2024 | 43.68 | 44.26 | 42.70 | 43.22 | 43.22 | -1.71% | 147,488 |
| Mar 4, 2024 | 44.33 | 44.90 | 43.35 | 43.97 | 43.97 | 0.92% | 162,899 |
| Mar 1, 2024 | 45.00 | 45.24 | 43.02 | 43.57 | 43.57 | -3.26% | 184,962 |
| Feb 29, 2024 | 44.16 | 45.48 | 44.16 | 45.04 | 45.04 | 2.90% | 292,484 |
| Feb 28, 2024 | 44.35 | 45.32 | 41.30 | 43.77 | 43.77 | 0.53% | 262,422 |
| Feb 27, 2024 | 42.46 | 43.86 | 41.11 | 43.54 | 43.54 | 1.75% | 378,264 |
| Feb 26, 2024 | 42.21 | 43.87 | 42.01 | 42.79 | 42.79 | 4.83% | 273,944 |