Skip to main content

Amn Healthcare Services Inc (NY: AMN )

62.51 +1.03 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 74.80 75.56 74.42 74.88 290,292 -0.24(-0.32%)
Dec 28, 2023 75.17 75.66 74.44 75.12 238,335 -0.08(-0.11%)
Dec 27, 2023 75.97 76.64 75.13 75.20 469,207 -0.51(-0.67%)
Dec 26, 2023 74.79 75.93 74.40 75.71 389,357 +0.92(+1.23%)
Dec 22, 2023 73.34 74.91 73.24 74.79 507,027 +1.67(+2.28%)
Dec 21, 2023 71.26 73.39 70.68 73.12 484,458 +2.44(+3.45%)
Dec 20, 2023 71.05 72.32 70.56 70.68 650,741 -0.58(-0.81%)
Dec 19, 2023 69.75 71.72 69.73 71.26 593,159 +1.72(+2.47%)
Dec 18, 2023 70.70 70.96 69.00 69.54 466,203 -0.57(-0.81%)
Dec 15, 2023 71.91 72.31 68.79 70.11 2,220,647 -1.22(-1.71%)
Dec 14, 2023 70.63 73.22 70.06 71.33 1,183,325 +1.66(+2.38%)
Dec 13, 2023 68.82 69.70 67.28 69.67 1,199,036 +0.75(+1.09%)
Dec 12, 2023 69.84 69.84 68.15 68.92 567,881 -0.91(-1.30%)
Dec 11, 2023 68.76 69.85 68.04 69.83 578,768 +1.14(+1.66%)
Dec 08, 2023 68.86 69.12 67.74 68.69 445,371 -0.11(-0.16%)
Dec 07, 2023 68.31 69.33 67.98 68.80 397,946 +0.30(+0.44%)
Dec 06, 2023 71.80 72.52 67.88 68.50 778,968 -1.80(-2.56%)
Dec 05, 2023 72.53 72.78 69.33 70.30 798,102 -2.64(-3.62%)
Dec 04, 2023 69.17 72.98 69.13 72.94 493,986 +3.73(+5.39%)
Dec 01, 2023 67.93 69.88 67.67 69.21 631,661 +1.41(+2.08%)
Nov 30, 2023 68.09 68.09 65.68 67.80 680,265 -0.49(-0.72%)
Nov 29, 2023 68.81 69.42 67.97 68.29 507,813 -0.07(-0.10%)
Nov 28, 2023 67.25 68.39 66.85 68.36 298,294 +1.11(+1.65%)
Nov 27, 2023 67.42 68.02 67.09 67.25 360,040 -0.19(-0.28%)
Nov 24, 2023 67.69 67.91 66.99 67.44 150,430 -0.37(-0.55%)
Nov 22, 2023 67.49 68.21 66.87 67.81 324,486 +0.81(+1.21%)
Nov 21, 2023 66.76 67.83 65.97 67.00 443,513 +0.01(+0.01%)
Nov 20, 2023 66.50 67.98 66.14 66.99 451,675 +0.35(+0.53%)
Nov 17, 2023 66.53 66.71 64.73 66.64 563,332 +0.77(+1.17%)
Nov 16, 2023 65.39 66.49 64.08 65.87 483,699 -0.20(-0.30%)
Nov 15, 2023 62.89 67.17 62.60 66.07 962,002 +2.79(+4.41%)
Nov 14, 2023 59.22 63.88 58.90 63.28 840,518 +5.11(+8.78%)
Nov 13, 2023 60.06 60.06 57.80 58.17 582,749 -2.27(-3.76%)
Nov 10, 2023 60.67 61.03 59.50 60.44 697,019 -0.13(-0.21%)
Nov 09, 2023 60.99 62.74 60.25 60.57 731,710 +0.09(+0.15%)
Nov 08, 2023 63.11 63.57 60.36 60.48 862,552 -2.43(-3.86%)
Nov 07, 2023 65.61 67.44 62.65 62.91 1,044,486 -2.44(-3.73%)
Nov 06, 2023 68.11 69.82 64.76 65.35 1,180,214 -1.80(-2.68%)
Nov 03, 2023 72.54 73.29 66.81 67.15 1,246,571 -5.60(-7.70%)
Nov 02, 2023 72.50 73.88 70.33 72.75 1,007,286 -3.70(-4.84%)
Nov 01, 2023 75.00 76.46 73.98 76.45 508,569 +0.59(+0.78%)
Oct 31, 2023 74.73 75.91 74.48 75.86 502,729 +1.69(+2.28%)
Oct 30, 2023 75.99 76.24 73.75 74.17 828,368 -1.53(-2.02%)
Oct 27, 2023 75.51 75.89 74.81 75.70 395,810 +0.07(+0.09%)
Oct 26, 2023 74.03 76.18 73.62 75.63 452,294 +1.97(+2.67%)
Oct 25, 2023 73.72 74.22 72.87 73.66 377,160 -0.41(-0.55%)
Oct 24, 2023 73.47 74.49 73.02 74.07 435,593 +0.90(+1.23%)
Oct 23, 2023 74.65 74.94 72.58 73.17 481,993 -0.58(-0.79%)
Oct 20, 2023 73.67 74.40 73.21 73.75 475,186 +0.41(+0.56%)
Oct 19, 2023 74.15 74.50 72.94 73.34 322,651 -1.12(-1.50%)
Oct 18, 2023 73.45 74.67 72.69 74.46 364,939 +0.61(+0.83%)
Oct 17, 2023 73.46 74.77 73.46 73.85 345,835 -0.04(-0.05%)
Oct 16, 2023 73.81 74.93 72.73 73.89 433,744 +0.00(+0.00%)
Oct 13, 2023 73.01 74.37 72.10 73.89 661,669 +0.55(+0.75%)
Oct 12, 2023 77.15 77.15 73.18 73.34 686,269 -3.79(-4.91%)
Oct 11, 2023 80.05 80.30 76.14 77.13 647,878 -3.15(-3.92%)
Oct 10, 2023 79.84 80.79 78.13 80.28 623,951 +0.99(+1.25%)
Oct 09, 2023 77.84 79.32 77.51 79.29 543,174 +1.16(+1.48%)
Oct 06, 2023 82.60 83.51 78.04 78.13 909,272 -4.98(-5.99%)
Oct 05, 2023 87.25 87.68 83.06 83.11 742,398 -4.27(-4.89%)
Oct 04, 2023 83.33 87.87 83.33 87.38 982,320 +4.30(+5.18%)
Oct 03, 2023 84.54 84.54 81.24 83.08 403,582 -1.53(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.