Skip to main content

Amn Healthcare Services Inc (NY: AMN )

60.89 -0.59 (-0.96%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 107.10 108.62 106.35 107.15 569,693 +0.68(+0.64%)
Jul 28, 2023 105.22 106.50 104.67 106.47 367,479 +2.02(+1.93%)
Jul 27, 2023 105.25 107.45 103.36 104.45 730,888 -0.96(-0.91%)
Jul 26, 2023 106.92 107.65 103.99 105.41 971,869 -2.13(-1.98%)
Jul 25, 2023 110.48 112.31 102.47 107.54 1,705,601 -3.58(-3.22%)
Jul 24, 2023 111.40 112.02 110.58 111.12 350,342 +0.06(+0.05%)
Jul 21, 2023 112.02 112.11 110.73 111.06 335,436 -0.63(-0.56%)
Jul 20, 2023 111.49 112.38 110.96 111.69 321,620 +0.97(+0.88%)
Jul 19, 2023 110.32 111.43 109.47 110.72 433,784 +0.86(+0.78%)
Jul 18, 2023 109.73 111.00 109.02 109.86 409,373 +0.05(+0.05%)
Jul 17, 2023 109.63 110.35 108.52 109.81 673,903 +1.20(+1.10%)
Jul 14, 2023 106.65 109.03 106.51 108.61 637,973 +2.11(+1.98%)
Jul 13, 2023 108.08 108.70 105.71 106.50 956,043 -2.07(-1.91%)
Jul 12, 2023 110.57 110.57 108.55 108.57 649,158 -1.45(-1.32%)
Jul 11, 2023 111.54 112.44 108.96 110.02 656,048 -1.07(-0.96%)
Jul 10, 2023 108.68 111.18 108.56 111.09 450,465 +2.06(+1.89%)
Jul 07, 2023 108.52 110.18 108.52 109.03 287,448 +0.29(+0.27%)
Jul 06, 2023 108.32 109.24 107.89 108.74 374,329 +0.33(+0.30%)
Jul 05, 2023 107.47 108.98 107.47 108.41 360,295 +0.77(+0.72%)
Jul 03, 2023 108.25 108.33 106.45 107.64 312,438 -1.48(-1.36%)
Jun 30, 2023 108.96 110.54 108.96 109.12 463,781 +0.28(+0.26%)
Jun 29, 2023 107.71 109.63 107.36 108.84 372,864 +1.26(+1.17%)
Jun 28, 2023 104.92 107.67 104.10 107.58 483,588 +2.16(+2.05%)
Jun 27, 2023 104.30 105.87 104.02 105.42 367,793 +0.82(+0.78%)
Jun 26, 2023 104.17 105.34 103.26 104.60 329,764 +0.70(+0.67%)
Jun 23, 2023 103.04 105.10 102.70 103.90 870,592 +0.40(+0.39%)
Jun 22, 2023 102.84 104.13 101.52 103.50 524,685 +0.46(+0.45%)
Jun 21, 2023 104.28 104.65 102.84 103.04 502,189 -1.67(-1.59%)
Jun 20, 2023 107.19 107.19 104.47 104.71 621,146 -3.39(-3.14%)
Jun 16, 2023 109.01 109.01 107.25 108.10 2,066,226 -0.16(-0.15%)
Jun 15, 2023 108.27 110.08 107.59 108.26 719,397 +0.28(+0.26%)
Jun 14, 2023 109.91 110.75 106.71 107.98 611,663 -1.36(-1.24%)
Jun 13, 2023 107.03 110.97 106.76 109.34 932,089 +2.04(+1.90%)
Jun 12, 2023 106.27 108.62 105.89 107.30 741,129 +1.30(+1.23%)
Jun 09, 2023 106.78 107.39 105.45 106.00 751,201 -1.15(-1.07%)
Jun 08, 2023 104.95 107.29 104.17 107.15 707,682 +1.99(+1.89%)
Jun 07, 2023 102.80 105.64 102.80 105.16 734,015 +2.44(+2.38%)
Jun 06, 2023 99.97 103.49 99.67 102.72 943,953 +2.97(+2.98%)
Jun 05, 2023 98.79 99.85 97.72 99.75 846,209 +0.16(+0.16%)
Jun 02, 2023 96.95 99.90 96.65 99.59 856,298 +3.59(+3.74%)
Jun 01, 2023 95.65 96.05 94.52 96.00 569,836 +1.04(+1.10%)
May 31, 2023 95.80 96.18 93.28 94.96 676,661 -1.47(-1.52%)
May 30, 2023 95.96 97.29 95.86 96.43 618,616 +0.20(+0.21%)
May 26, 2023 95.85 97.09 95.85 96.23 408,017 +0.17(+0.18%)
May 25, 2023 94.71 97.01 94.69 96.06 682,956 +1.05(+1.11%)
May 24, 2023 94.66 95.67 93.85 95.01 603,854 +0.46(+0.49%)
May 23, 2023 93.33 95.52 92.65 94.55 597,168 +1.00(+1.07%)
May 22, 2023 96.86 97.51 93.05 93.55 738,215 -2.86(-2.97%)
May 19, 2023 95.76 97.08 95.14 96.41 542,967 +1.13(+1.19%)
May 18, 2023 95.43 96.14 94.95 95.28 517,397 -0.16(-0.17%)
May 17, 2023 95.53 96.33 94.71 95.44 528,878 +0.25(+0.26%)
May 16, 2023 95.06 96.05 94.82 95.19 758,620 -0.22(-0.23%)
May 15, 2023 93.47 96.17 93.29 95.41 814,803 +1.72(+1.84%)
May 12, 2023 93.73 94.90 93.22 93.69 690,461 +0.05(+0.05%)
May 11, 2023 92.94 95.20 92.62 93.64 828,941 +0.49(+0.53%)
May 10, 2023 93.00 94.79 92.77 93.15 735,229 +0.08(+0.09%)
May 09, 2023 90.09 94.06 90.09 93.07 954,106 +2.76(+3.06%)
May 08, 2023 91.01 92.15 89.50 90.31 977,748 -0.58(-0.64%)
May 05, 2023 91.91 95.35 90.69 90.89 2,154,165 +5.79(+6.80%)
May 04, 2023 85.19 89.21 84.41 85.10 1,355,551 +0.73(+0.87%)
May 03, 2023 84.14 86.19 82.81 84.37 830,721 +0.42(+0.50%)
May 02, 2023 87.32 87.37 82.64 83.95 1,005,488 -4.77(-5.38%)
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.