Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

20:07:56 EDT Sun 05 May 2024

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-02-23	Q	AMEH	41.70	42.75	40.71	40.82	-0.88	313,943	4,123	40.35	43.00
2024-02-22	Q	AMEH	40.43	43.12	40.25	41.70	2.95	487,646	4,499	37.50	43.00
2024-02-21	Q	AMEH	39.22	39.25	38.18	38.75	-0.51	129,777	2,628	34.08	40.81
2024-02-20	Q	AMEH	37.82	39.30	37.78	39.26	0.76	184,854	2,591	32.56	39.50
2024-02-19	Q	AMEH	38.61	38.865	37.64	38.50	-0.51	0	0	32.56	42.11
2024-02-16	Q	AMEH	38.61	38.865	37.64	38.50	-0.51	166,410	2,513	32.56	42.11
2024-02-15	Q	AMEH	37.85	39.14	37.6959	39.01	1.46	197,625	2,392	35.56	43.42
2024-02-14	Q	AMEH	37.15	37.70	36.53	37.55	1.21	143,585	2,121	32.56	41.53
2024-02-13	Q	AMEH	37.03	37.95	35.93	36.34	-2.08	192,401	2,863	34.00	40.00
2024-02-12	Q	AMEH	37.58	38.80	37.58	38.42	1.15	141,695	2,024	36.00	38.46
2024-02-09	Q	AMEH	36.98	37.455	36.405	37.27	0.56	137,122	2,245	36.86	37.65
2024-02-08	Q	AMEH	36.00	36.94	36.00	36.71	0.64	106,202	1,786	34.00	41.24
2024-02-07	Q	AMEH	36.65	36.65	35.75	36.07	-0.47	147,915	2,034	31.49	37.50
2024-02-06	Q	AMEH	35.39	36.92	35.39	36.54	1.24	106,785	2,129	33.42	42.94