Ameri Holdings Stock Price History, AMRH Historical Prices

Add to My Stocks
$2.49 $0.45 (15.31%) AMRH stock closing price Feb 16, 2018 (Closing)

View and download Ameri Holdings stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Ameri Holdings P/E ratio, and PS ratio. The Ameri Holdings stock price history chart shows that the stock price was at a high of $9 on Jun 12, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 2.9 2.95 2.44 2.49 288,211 - 0.73
2018-02-15 2.29 3 2.15 2.94 703,017 - 0.87
2018-02-14 1.87 2.53 1.87 2.25 461,765 - 0.66
2018-02-13 1.87 1.91 1.83 1.89 77,123 - 0.56
2018-02-12 1.93 1.99 1.8 1.87 86,882 - 0.55
2018-02-09 1.97 2.03 1.85 1.86 106,916 - 0.55
2018-02-08 1.96 2.04 1.9 1.92 71,863 - 0.57
2018-02-07 2.12 2.17 1.8 1.97 71,378 - 0.58
2018-02-06 1.8 2.2 1.8 2.06 101,639 - 0.61
2018-02-05 2.21 2.24 1.88 1.88 158,372 - 0.55
2018-02-02 2.27 2.4 2.14 2.24 127,910 - 0.66
2018-02-01 2.62 2.62 2.33 2.4 107,638 - 0.71
2018-01-31 2.76 2.87 2.52 2.55 60,676 - 0.75
2018-01-30 2.85 2.93 2.62 2.67 43,631 - 0.79
2018-01-29 2.98 2.99 2.66 2.81 83,520 - 0.83
2018-01-26 2.86 3.09 2.81 2.93 91,198 - 0.86
2018-01-25 2.98 3.2 2.82 2.93 128,487 - 0.86
2018-01-24 3.2 3.31 2.9 2.93 222,184 - 0.86
2018-01-23 3.34 3.48 3.04 3.22 163,691 - 0.95
2018-01-22 3.52 3.69 3.28 3.48 120,237 - 1.03
2018-01-19 3.64 3.77 3.54 3.65 134,005 - 1.08
2018-01-18 4 4.03 3.56 3.77 227,634 - 1.11
2018-01-17 3.9 4.58 3.54 3.79 681,278 - 1.12
2018-01-16 3.67 4.25 3.65 3.98 532,200 - 1.17
2018-01-12 4.45 4.64 3.9 4.12 725,323 - 1.22
2018-01-11 5.05 5.69 4.66 4.9 1,260,093 - 1.45
2018-01-10 9.73 13.5 5.65 5.88 13,615,785 - 1.73
2018-01-09 3.23 3.5 3.23 3.42 30,301 - 1.01
2018-01-08 3.52 3.52 3.12 3.22 66,708 - 0.95
2018-01-05 3 3.66 2.97 3.46 90,203 - 1.02
2018-01-04 2.95 3.32 2.88 3.01 46,066 - 0.89
2018-01-03 3.05 3.15 2.81 2.99 94,049 - 0.88
2018-01-02 3.08 3.34 3.02 3.09 87,444 - 0.91
2017-12-29 3.1 3.49 2.93 3.1 109,529 - 0.91
2017-12-28 2.9 3.35 2.73 3.1 98,445 - 0.91
2017-12-27 3.01 3.85 2.72 2.96 188,857 - 0.87
2017-12-26 2.72 3.08 2.72 3 16,412 - 0.89
2017-12-22 2.96 3.1 2.65 2.75 27,162 - 0.81
2017-12-21 3.02 3.38 2.82 3 75,433 - 0.89
2017-12-20 2.12 3.49 2.12 3.08 210,379 - 0.91
2017-12-19 2.1 2.24 2 2.21 44,414 - 0.65
2017-12-18 1.5 2.19 1.5 2.12 172,614 - 0.63
2017-12-15 1.49 2.45 1.45 1.52 217,089 - 0.45
2017-12-14 1.55 1.84 1.27 1.39 74,575 - 0.41
2017-12-13 2.23 2.23 1.73 1.86 53,742 - 0.55
2017-12-12 2.33 2.45 2.2 2.21 9,611 - 0.65
2017-12-11 2.46 2.81 2.34 2.42 3,108 - 0.71
2017-12-08 2.35 2.54 2.33 2.33 14,087 - 0.69
2017-12-07 2.56 2.56 2.3 2.5 20,904 - 0.74
2017-12-06 3 3 2.45 2.82 1,207 - 0.83
2017-12-05 2.25 2.88 2.25 2.88 14,760 - 0.85
2017-12-04 2.25 2.75 2.25 2.5 7,488 - 0.74
2017-12-01 2.7 2.7 2.35 2.7 18,387 - 0.84
2017-11-30 2.8 2.8 2.15 2.75 29,464 - 0.85
2017-11-29 2.7 2.81 2.33 2.55 11,184 - 0.79
2017-11-28 3.12 3.23 2.89 2.9 12,801 - 0.9
2017-11-27 3.44 3.44 3.12 3.2 9,283 - 0.99
2017-11-24 3.24 3.3 3.12 3.25 5,079 - 1.01
2017-11-23 0 0 0 3.17 0 - -
2017-11-22 3.4 3.4 3.1 3.17 7,074 - 0.98
2017-11-21 3.45 3.45 3.15 3.24 28,741 - 1.01
2017-11-20 3.49 3.49 3.2 3.49 57,015 - 1.08
2017-11-17 3.6 3.6 2.93 3.49 251,742 - 1.08
2017-11-16 0 0 0 8.7 28 - -
2017-11-15 7.99 8.7 7.7 8.7 1,832 - 2.7
2017-11-14 0 0 0 7.99 0 - -
2017-11-13 6.7 7.99 6.7 7.99 384 - 2.48
2017-11-09 0 0 0 6.6 0 - -
2017-11-08 7.41 7.7 6.6 6.6 6,914 - 2.05
2017-11-07 6.51 8 6.51 7.8 5,885 - 2.42
2017-11-06 6.52 6.52 6.51 6.51 1,500 - 2.02
2017-11-03 6.51 6.51 6.51 6.51 1,206 - 2.02
2017-11-02 6.51 6.52 6.51 6.52 1,508 - 2.02
2017-11-01 6.51 6.51 6.51 6.51 1,012 - 2.02
2017-10-31 6.52 6.52 6.51 6.51 1,500 - 2.02
2017-10-30 6.55 6.55 6.5 6.5 1,703 - 2.02
2017-10-27 6.51 6.51 6.5 6.5 10,158 - 2.02
2017-10-26 6.51 6.51 6.51 6.51 4,003 - 2.02
2017-10-25 0 0 0 6.51 0 - -
2017-10-24 0 0 0 6.51 0 - -
2017-10-23 0 0 0 6.51 0 - -
2017-10-20 0 0 0 6.51 0 - -
2017-10-19 0 0 0 6.51 0 - -
2017-10-18 0 0 0 6.51 68 - -
2017-10-17 0 0 0 6.51 12 - -
2017-10-16 0 0 0 6.51 126 - -
2017-10-13 6.51 6.51 6.51 6.51 250 - 2.02
2017-10-12 0 0 0 6.51 0 - -
2017-10-11 0 0 0 6.51 0 - -
Get more Data

Ameri Holdings Stock History Chart

View AMRH PE ratio, PS ratio stocks charts and compare with peers.
AMRH Chart
Note: Compare Ameri Holdings stock price history with the index and industry peers.

Ameri Holdings Stock Price History: Past 5 years

Max Stock Price9Jun 12,2017
Min Stock Price0.18Jul 05,2013
Avg Stock Price3.57

Ameri Holdings Historical PS ratio: Past 5 years

Max PS Ratio4.07Sep 21,2016
Min PS Ratio0.43Dec 14,2017
Avg PS Ratio1.82

AMRH Industry Peers

Company Price Change (%)
Intelligent Systems (INS)4.70.08 (1.73%)
Dolphin Entmnt (DLPN)2.920.14 (4.58%)
Boxlight Corp (BOXL)50 (0%)
Cpi Card Group (PMTS)2.560.02 (0.78%)
Harman International (HAR)111.50 (0%)
Technicolor (TCLRY)3.550.27 (7.07%)
Gopro (GPRO)5.490.13 (2.31%)

We provide Ameri Holdings share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Ameri Holdings stock analysis. The price and volume changes on a daily basis is provided in the Ameri Holdings stock price history. An abnormally high daily 288,211 typically implies breaking news or earnings release. AMRH stock closed at $2.49 and traded with a volume of 288,211 on the last trading day. The average P/S ratio was 1.82 as can be seen from Ameri Holdings stock history.