Apollo Medical Holdings, Inc. - AMEH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 22, 2024	41.02	39.67	39.67	41.11	39.51	106,554
March 21, 2024	41.82	40.92	40.92	42.44	40.57	141,283
March 20, 2024	39.75	41.55	41.55	42.16	39.57	124,805
March 19, 2024	39.54	39.97	39.97	40.67	39.37	101,500
March 18, 2024	39.91	39.57	39.57	40.41	39.42	113,742
March 15, 2024	39.65	39.88	39.88	40.64	39.49	360,868
March 14, 2024	40.51	40.09	40.09	40.92	39.5	180,447
March 13, 2024	41.86	41	41	42.74	40.62	123,930
March 12, 2024	42.11	42.04	42.04	42.58	41.6	107,539
March 11, 2024	44.73	42.21	42.21	44.97	42	244,842
March 08, 2024	45.05	44.72	44.72	45.71	44.47	227,854
March 07, 2024	43.61	44.71	44.71	45.39	43.61	185,454
March 06, 2024	43.5	43.82	43.82	44.24	43.1	118,802
March 05, 2024	43.68	43.22	43.22	44.26	42.7	147,488
March 04, 2024	44.33	43.97	43.97	44.9	43.35	162,899
March 01, 2024	45	43.57	43.57	45.24	43.02	184,962
February 29, 2024	44.16	45.04	45.04	45.48	44.16	292,484
February 28, 2024	44.35	43.77	43.77	45.32	41.3	262,422
February 27, 2024	42.46	43.54	43.54	43.86	41.11	378,264
February 26, 2024	42.21	42.79	42.79	43.87	42.01	273,944
February 23, 2024	41.7	40.82	40.82	42.75	40.71	313,943
February 22, 2024	40.43	41.7	41.7	43.12	40.25	487,651
February 21, 2024	39.22	38.75	38.75	39.25	38.18	129,777
February 20, 2024	37.82	39.26	39.26	39.3	37.78	184,854
February 16, 2024	38.61	38.5	38.5	38.87	37.64	166,419
February 15, 2024	37.85	39.01	39.01	39.14	37.7	197,625
February 14, 2024	37.15	37.55	37.55	37.7	36.53	143,585
February 13, 2024	37.03	36.34	36.34	37.95	35.93	192,401
February 12, 2024	37.58	38.42	38.42	38.8	37.58	141,695
February 09, 2024	36.98	37.27	37.27	37.46	36.41	137,122
February 08, 2024	36	36.71	36.71	36.94	36	106,202
February 07, 2024	36.65	36.07	36.07	36.65	35.75	147,915
February 06, 2024	35.39	36.54	36.54	36.92	35.39	106,786
February 05, 2024	35.49	35.3	35.3	35.67	35.14	119,251
February 02, 2024	35.36	35.86	35.86	36.13	35.23	99,044
February 01, 2024	34.88	35.73	35.73	35.84	34.78	124,980
January 31, 2024	36.06	34.75	34.75	36.69	34.75	158,017
January 30, 2024	35.64	36.06	36.06	36.16	35.22	138,375
January 29, 2024	35.26	35.87	35.87	35.92	35.01	235,511
January 26, 2024	35.89	35.28	35.28	36.24	34.85	167,208
January 25, 2024	37.25	35.47	35.47	37.55	35.2	235,173
January 24, 2024	37.7	36.7	36.7	37.71	35.88	169,216
January 23, 2024	37.55	36.82	36.82	38.12	36.5	121,176
January 22, 2024	35.72	36.89	36.89	37.65	35.58	207,047
January 19, 2024	34.97	35.24	35.24	35.26	34.11	129,751
January 18, 2024	35.46	34.77	34.77	35.56	34.55	155,770
January 17, 2024	34.93	35.38	35.38	35.68	34.33	92,314
January 16, 2024	36.09	35.76	35.76	36.35	35.45	185,705
January 12, 2024	37.77	36.67	36.67	37.8	36.48	142,980
January 11, 2024	37.57	37.28	37.28	37.8	36.8	136,153
January 10, 2024	37.65	37.66	37.66	37.73	36.7	142,716
January 09, 2024	37.53	37.85	37.85	39.49	36.14	141,315
January 08, 2024	36.87	38.12	38.12	38.17	36.87	126,630
January 05, 2024	36.82	36.81	36.81	37.24	36.62	144,834
January 04, 2024	38.1	37.37	37.37	38.14	37.3	168,375
January 03, 2024	38.34	37.99	37.99	38.69	37.99	217,625
January 02, 2024	37.85	38.78	38.78	39.62	37.85	154,706
December 29, 2023	39.71	38.3	38.3	39.91	38.13	152,062
December 28, 2023	39.91	39.7	39.7	40.5	39.47	210,600
December 27, 2023	39.49	40.17	40.17	40.25	39.2	326,594

Apollo Medical Holdings, Inc. (AMEH) NASDAQ