Apollo Medical Holdings Inc. Common Stockのデータ

Apollo Medical Holdings Inc. Common Stockの基本情報

名前 Apollo Medical Holdings Inc. Common Stock
ティッカー AMEH
United States
上場年 nan
セクター Consumer Services

Apollo Medical Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.74 24.04 24.64 24.07 65100.0 24.07
2021-02-12 24.86 24.31 24.53 24.55 41200.0 24.55
2021-02-11 24.93 24.23 24.93 24.51 53300.0 24.51
2021-02-10 24.97 24.36 24.5 24.78 60500.0 24.78
2021-02-09 24.5 23.73 23.75 24.32 62600.0 24.32
2021-02-08 23.8 23.14 23.73 23.7 52600.0 23.7
2021-02-05 23.6 23.19 23.49 23.59 35300.0 23.59
2021-02-04 23.64 23.13 23.25 23.59 45100.0 23.59
2021-02-03 23.58 22.82 23.19 23.24 66100.0 23.24
2021-02-02 23.7 22.58 23.61 23.3 54500.0 23.3
2021-02-01 23.97 22.08 22.18 23.6 114500.0 23.6
2021-01-29 22.11 21.05 21.63 22.0 67700.0 22.0
2021-01-28 21.94 20.51 21.65 21.64 70100.0 21.64
2021-01-27 22.13 21.42 22.13 21.43 157300.0 21.43
2021-01-26 22.6 21.58 22.5 22.55 34300.0 22.55
2021-01-25 22.4 21.99 22.4 22.24 36600.0 22.24
2021-01-22 22.48 22.0 22.01 22.36 51000.0 22.36
2021-01-21 22.58 21.89 22.58 22.2 48100.0 22.2
2021-01-20 22.71 21.94 21.94 22.42 40900.0 22.42
2021-01-19 22.12 21.76 21.94 21.96 38800.0 21.96
2021-01-15 21.99 21.22 21.45 21.67 48500.0 21.67
2021-01-14 22.24 21.33 21.33 21.71 72400.0 21.71
2021-01-13 21.5 21.15 21.45 21.3 45300.0 21.3
2021-01-12 21.5 21.11 21.12 21.5 63000.0 21.5
2021-01-11 21.28 20.54 21.19 21.12 57200.0 21.12
2021-01-08 21.9 20.72 21.9 21.36 89100.0 21.36
2021-01-07 22.72 21.38 21.38 21.92 153200.0 21.92
2021-01-06 22.41 19.8 19.8 21.38 339000.0 21.38
2021-01-05 19.8 19.02 19.11 19.66 678400.0 19.66
2021-01-04 19.3 18.26 18.26 19.25 166900.0 19.25
2020-12-31 18.82 17.93 17.98 18.27 111900.0 18.27
2020-12-30 17.98 17.6 17.7 17.83 33300.0 17.83
2020-12-29 17.63 17.3 17.6 17.63 34400.0 17.63
2020-12-28 17.97 17.53 17.57 17.64 30900.0 17.64
2020-12-24 17.67 17.46 17.5 17.48 12100.0 17.48
2020-12-23 17.94 17.45 17.51 17.59 25300.0 17.59
2020-12-22 17.9 17.44 17.5 17.47 54500.0 17.47
2020-12-21 17.83 17.43 17.73 17.57 37600.0 17.57
2020-12-18 18.88 17.99 18.19 17.99 264500.0 17.99
2020-12-17 18.38 17.66 17.85 18.02 83100.0 18.02
2020-12-16 17.91 17.31 17.63 17.71 85900.0 17.71
2020-12-15 17.77 17.17 17.4 17.59 63900.0 17.59
2020-12-14 17.8 17.15 17.52 17.26 70000.0 17.26
2020-12-11 17.89 17.01 17.78 17.52 71900.0 17.52
2020-12-10 18.37 17.61 18.07 17.78 54400.0 17.78
2020-12-09 18.5 17.77 17.88 18.21 104200.0 18.21
2020-12-08 18.02 17.52 17.68 17.98 54700.0 17.98
2020-12-07 18.3 17.68 17.68 17.89 89500.0 17.89
2020-12-04 18.08 17.51 17.68 18.05 50400.0 18.05
2020-12-03 17.99 17.59 17.8 17.68 47200.0 17.68
2020-12-02 18.07 17.68 17.99 17.85 41400.0 17.85
2020-12-01 18.62 18.01 18.41 18.03 51200.0 18.03
2020-11-30 18.59 18.08 18.59 18.22 53300.0 18.22
2020-11-27 18.78 18.0 18.78 18.29 24400.0 18.29
2020-11-25 18.79 18.14 18.42 18.18 40100.0 18.18
2020-11-24 18.91 18.29 18.65 18.5 69700.0 18.5
2020-11-23 18.96 18.43 18.6 18.61 50000.0 18.61
2020-11-20 18.73 18.16 18.16 18.54 44200.0 18.54
2020-11-19 18.52 18.19 18.19 18.38 34200.0 18.38
2020-11-18 18.81 18.09 18.7 18.34 56300.0 18.34
2020-11-17 18.95 18.26 18.45 18.6 54800.0 18.6
2020-11-16 19.45 18.29 18.8 18.56 336600.0 18.56
2020-11-13 18.99 18.29 18.29 18.92 111000.0 18.92
2020-11-12 18.73 17.97 18.29 18.44 95000.0 18.44
2020-11-11 18.75 18.03 18.14 18.2 93100.0 18.2
2020-11-10 18.5 17.78 18.14 17.93 119800.0 17.93
2020-11-09 18.61 17.6 18.2 17.67 107000.0 17.67
2020-11-06 17.84 17.06 17.84 17.19 44300.0 17.19
2020-11-05 18.63 17.42 18.32 17.75 130900.0 17.75
2020-11-04 18.38 17.44 17.92 17.76 59800.0 17.76
2020-11-03 18.25 17.47 17.74 17.96 89200.0 17.96
2020-11-02 17.81 17.27 17.55 17.54 41200.0 17.54
2020-10-30 17.89 17.04 17.65 17.26 44700.0 17.26
2020-10-29 17.85 17.02 17.22 17.77 51300.0 17.77
2020-10-28 17.78 17.06 17.77 17.33 57800.0 17.33
2020-10-27 18.33 17.74 17.87 18.07 143300.0 18.07
2020-10-26 18.05 17.75 18.0 17.8 24800.0 17.8
2020-10-23 18.29 17.92 18.26 18.21 21100.0 18.21
2020-10-22 18.45 17.87 18.07 18.07 78200.0 18.07
2020-10-21 18.75 17.83 17.97 18.01 35300.0 18.01
2020-10-20 18.41 17.85 18.25 17.9 83900.0 17.9
2020-10-19 18.57 17.99 18.55 18.08 38000.0 18.08
2020-10-16 18.89 18.24 18.51 18.28 74500.0 18.28
2020-10-15 18.71 17.54 17.54 18.56 70300.0 18.56
2020-10-14 18.58 17.98 17.98 18.04 27100.0 18.04
2020-10-13 18.56 18.17 18.22 18.31 51900.0 18.31
2020-10-12 18.43 17.58 17.65 18.31 60000.0 18.31
2020-10-09 18.45 17.65 18.44 17.65 45200.0 17.65
2020-10-08 18.5 17.87 18.5 18.25 38700.0 18.25
2020-10-07 18.49 17.92 17.92 18.36 55100.0 18.36
2020-10-06 18.5 17.85 17.96 17.87 55900.0 17.87
2020-10-05 18.33 17.71 18.1 17.88 34400.0 17.88
2020-10-02 18.21 17.5 17.5 18.05 91300.0 18.05
2020-10-01 17.99 17.44 17.99 17.78 55000.0 17.78
2020-09-30 17.98 17.32 17.43 17.94 70100.0 17.94
2020-09-29 17.62 17.2 17.57 17.36 50200.0 17.36
2020-09-28 17.66 17.05 17.05 17.53 60300.0 17.53
2020-09-25 17.0 16.33 16.33 16.86 40600.0 16.86
2020-09-24 16.79 16.21 16.24 16.48 48000.0 16.48
2020-09-23 16.88 16.22 16.87 16.33 91900.0 16.33
2020-09-22 16.93 16.5 16.89 16.87 73700.0 16.87
2020-09-21 16.99 16.51 16.99 16.8 106600.0 16.8
2020-09-18 17.6 16.96 17.1 17.28 1199400.0 17.28
2020-09-17 17.44 16.83 17.21 16.94 110400.0 16.94
2020-09-16 17.73 17.26 17.41 17.3 101300.0 17.3
2020-09-15 17.79 17.11 17.48 17.16 142800.0 17.16
2020-09-14 18.01 17.06 18.01 17.15 132400.0 17.15
2020-09-11 18.0 17.51 17.9 17.85 76800.0 17.85
2020-09-10 18.13 17.44 17.97 17.58 105900.0 17.58
2020-09-09 18.0 17.42 17.57 17.88 94700.0 17.88
2020-09-08 18.87 17.27 18.85 17.45 177400.0 17.45
2020-09-04 19.24 18.04 19.24 19.01 117300.0 19.01
2020-09-03 19.32 18.57 19.29 19.04 114800.0 19.04
2020-09-02 19.42 18.44 18.85 19.34 152300.0 19.34
2020-09-01 19.49 18.73 19.0 18.8 362400.0 18.8
2020-08-31 19.0 18.19 18.25 18.89 203400.0 18.89
2020-08-28 18.43 17.32 18.22 18.18 145200.0 18.18
2020-08-27 19.36 17.62 19.36 18.3 95700.0 18.3
2020-08-26 19.5 18.0 19.39 18.85 201000.0 18.85
2020-08-25 19.68 18.73 18.99 19.29 317500.0 19.29
2020-08-24 19.0 17.48 17.48 18.92 492100.0 18.92
2020-08-21 17.45 16.72 17.1 17.23 53000.0 17.23
2020-08-20 17.2 16.72 16.75 17.1 26800.0 17.1
2020-08-19 17.15 16.79 17.08 16.92 23500.0 16.92
2020-08-18 17.08 16.55 16.91 17.0 31500.0 17.0
2020-08-17 17.34 16.78 17.34 16.92 26600.0 16.92
2020-08-14 17.63 17.05 17.35 17.3 73600.0 17.3
2020-08-13 17.89 17.12 17.87 17.37 89600.0 17.37
2020-08-12 18.0 17.56 17.56 18.0 31500.0 18.0
2020-08-11 17.96 17.45 17.94 17.63 61000.0 17.63
2020-08-10 18.0 17.28 17.34 17.77 112800.0 17.77
2020-08-07 17.5 17.11 17.2 17.17 72100.0 17.17
2020-08-06 17.2 16.9 16.94 17.16 33700.0 17.16
2020-08-05 17.25 16.7 16.8 17.07 40200.0 17.07
2020-08-04 16.8 16.22 16.5 16.67 54800.0 16.67
2020-08-03 16.98 16.58 16.98 16.72 21900.0 16.72
2020-07-31 17.21 16.61 17.21 16.75 46100.0 16.75
2020-07-30 17.35 16.88 16.88 17.3 88300.0 17.3
2020-07-29 17.15 16.66 16.74 17.05 29000.0 17.05
2020-07-28 17.18 16.72 16.96 16.73 22600.0 16.73
2020-07-27 17.2 16.6 16.65 17.03 52900.0 17.03
2020-07-24 16.82 16.5 16.73 16.64 33300.0 16.64
2020-07-23 16.8 16.32 16.36 16.76 64100.0 16.76
2020-07-22 16.4 15.91 15.91 16.37 45400.0 16.37
2020-07-21 17.0 15.11 16.96 16.07 113300.0 16.07
2020-07-20 17.25 16.65 16.81 16.68 31500.0 16.68
2020-07-17 17.1 16.67 16.77 16.86 39200.0 16.86
2020-07-16 17.16 16.54 17.09 16.75 28900.0 16.75
2020-07-15 17.3 16.44 16.95 17.22 129000.0 17.22
2020-07-14 16.68 15.79 16.07 16.68 39600.0 16.68
2020-07-13 16.83 16.1 16.56 16.13 25900.0 16.13
2020-07-10 16.4 15.54 15.64 16.39 35300.0 16.39
2020-07-09 16.31 15.6 16.02 15.69 40000.0 15.69
2020-07-08 16.37 15.82 16.16 16.04 39100.0 16.04
2020-07-07 16.8 16.15 16.45 16.2 35100.0 16.2
2020-07-06 16.87 16.5 16.71 16.59 24800.0 16.59
2020-07-02 16.66 16.28 16.53 16.42 26100.0 16.42
2020-07-01 16.89 16.28 16.5 16.32 38200.0 16.32
2020-06-30 16.86 16.26 16.33 16.5 129300.0 16.5
2020-06-29 16.33 15.27 15.75 16.03 102800.0 16.03
2020-06-26 16.4 15.36 16.18 15.53 339900.0 15.53
2020-06-25 16.77 16.09 16.39 16.31 57600.0 16.31
2020-06-24 17.08 16.29 16.95 16.45 73800.0 16.45
2020-06-23 17.33 16.72 17.04 17.16 207800.0 17.16
2020-06-22 17.39 16.62 16.95 16.86 181800.0 16.86
2020-06-19 17.84 16.71 17.22 16.95 239000.0 16.95
2020-06-18 17.68 16.39 16.39 16.94 237500.0 16.94
2020-06-17 17.88 16.33 17.57 16.33 134600.0 16.33
2020-06-16 17.69 16.01 16.2 17.55 105900.0 17.55
2020-06-15 16.3 15.28 15.86 15.73 125100.0 15.73
2020-06-12 15.86 15.14 15.16 15.86 71000.0 15.86
2020-06-11 15.63 14.61 15.39 14.73 104200.0 14.73
2020-06-10 16.47 15.79 16.47 15.8 60700.0 15.8
2020-06-09 16.89 16.02 16.02 16.47 50800.0 16.47
2020-06-08 17.36 16.14 17.27 16.2 109800.0 16.2
2020-06-05 18.68 16.92 18.19 17.01 153100.0 17.01
2020-06-04 18.01 17.61 17.83 17.89 129300.0 17.89
2020-06-03 18.19 17.65 18.0 17.88 106100.0 17.88
2020-06-02 18.81 17.62 18.76 18.08 90600.0 18.08
2020-06-01 19.03 18.62 18.65 18.74 104900.0 18.74
2020-05-29 19.0 18.06 18.25 18.89 148600.0 18.89
2020-05-28 19.16 18.17 18.45 18.4 106200.0 18.4
2020-05-27 18.5 17.7 18.22 18.28 87600.0 18.28
2020-05-26 18.22 17.62 17.87 17.85 122800.0 17.85
2020-05-22 17.68 17.07 17.57 17.16 68200.0 17.16
2020-05-21 17.82 16.95 17.14 17.54 99200.0 17.54
2020-05-20 17.33 16.11 16.9 17.32 85600.0 17.32
2020-05-19 16.91 15.62 16.23 16.75 67600.0 16.75
2020-05-18 16.43 16.07 16.3 16.43 67700.0 16.43
2020-05-15 16.51 15.46 15.46 16.24 51100.0 16.24
2020-05-14 15.5 14.42 15.3 15.48 46500.0 15.48
2020-05-13 15.52 14.86 15.3 15.46 38500.0 15.46
2020-05-12 16.16 15.37 15.77 15.51 30100.0 15.51
2020-05-11 16.1 14.11 15.67 15.68 41000.0 15.68
2020-05-08 16.24 15.68 15.68 15.82 46400.0 15.82
2020-05-07 15.78 15.17 15.67 15.43 32900.0 15.43
2020-05-06 15.87 14.93 15.48 15.55 26000.0 15.55
2020-05-05 15.73 14.78 14.97 15.45 38400.0 15.45
2020-05-04 15.09 14.4 15.09 14.71 32600.0 14.71
2020-05-01 15.24 14.58 15.11 15.22 46500.0 15.22
2020-04-30 16.04 15.3 15.63 15.54 29200.0 15.54
2020-04-29 16.25 15.49 15.72 15.95 67300.0 15.95
2020-04-28 15.72 14.89 15.19 15.13 44900.0 15.13
2020-04-27 15.17 14.0 14.54 14.97 46300.0 14.97
2020-04-24 14.41 13.8 14.02 14.34 15700.0 14.34
2020-04-23 14.59 13.63 13.63 14.07 51000.0 14.07
2020-04-22 13.81 13.4 13.53 13.59 25700.0 13.59
2020-04-21 13.78 13.21 13.55 13.28 32800.0 13.28
2020-04-20 14.31 13.33 13.33 13.87 20800.0 13.87
2020-04-17 14.4 13.3 14.4 13.46 65200.0 13.46
2020-04-16 14.26 13.33 14.09 14.05 45900.0 14.05
2020-04-15 14.7 13.92 14.7 14.05 37800.0 14.05
2020-04-14 14.88 13.94 13.97 14.83 50700.0 14.83
2020-04-13 14.98 14.12 14.98 14.35 47600.0 14.35
2020-04-09 15.06 14.05 14.21 15.06 53400.0 15.06
2020-04-08 14.39 13.36 13.76 14.21 58500.0 14.21
2020-04-07 13.98 13.05 13.8 13.75 72600.0 13.75
2020-04-06 13.74 12.57 12.57 13.74 61200.0 13.74
2020-04-03 12.43 11.57 12.3 12.14 33100.0 12.14
2020-04-02 12.68 11.91 12.12 12.4 44700.0 12.4
2020-04-01 12.63 12.0 12.16 12.31 43000.0 12.31
2020-03-31 13.98 12.01 13.81 12.92 87700.0 12.92
2020-03-30 13.99 13.22 13.22 13.74 32100.0 13.74
2020-03-27 13.23 12.57 12.57 13.09 91200.0 13.09
2020-03-26 13.12 12.18 12.18 12.94 48500.0 12.94
2020-03-25 12.76 11.42 12.0 12.08 76800.0 12.08
2020-03-24 12.0 11.12 11.46 12.0 74000.0 12.0
2020-03-23 12.44 9.75 10.82 10.97 52400.0 10.97
2020-03-20 13.4 10.76 12.0 11.12 341000.0 11.12
2020-03-19 11.99 10.64 10.65 11.99 63600.0 11.99
2020-03-18 11.59 9.27 10.1 11.05 71100.0 11.05
2020-03-17 10.74 9.65 9.65 10.69 83800.0 10.69
2020-03-16 11.11 9.49 11.11 9.55 96600.0 9.55
2020-03-13 13.52 11.72 12.92 12.26 115300.0 12.26
2020-03-12 14.59 12.02 13.9 12.55 142800.0 12.55
2020-03-11 14.74 13.88 14.55 14.07 83900.0 14.07
2020-03-10 15.37 14.11 15.14 14.83 79500.0 14.83
2020-03-09 15.46 14.8 15.25 14.93 63200.0 14.93
2020-03-06 16.08 15.47 15.55 15.92 64100.0 15.92
2020-03-05 16.6 15.8 16.55 15.93 80600.0 15.93
2020-03-04 17.18 16.34 16.85 16.77 52300.0 16.77
2020-03-03 17.6 16.37 17.6 16.47 81100.0 16.47
2020-03-02 17.99 17.17 17.55 17.54 114100.0 17.54
2020-02-28 17.51 16.24 17.14 17.47 78700.0 17.47
2020-02-27 17.89 17.13 17.73 17.54 81400.0 17.54
2020-02-26 18.32 17.18 17.32 17.95 114500.0 17.95
2020-02-25 17.57 16.71 16.71 17.27 46000.0 17.27
2020-02-24 17.23 16.89 17.01 17.06 25400.0 17.06
2020-02-21 17.61 17.15 17.57 17.49 16100.0 17.49
2020-02-20 17.8 17.37 17.75 17.55 20700.0 17.55
2020-02-19 17.92 17.32 17.42 17.79 32900.0 17.79
2020-02-18 17.4 17.15 17.15 17.38 14100.0 17.38