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 (%)
Mar 31, 2023 82.39 83.32 81.65 82.96 527,177 +1.19(+1.46%)
Mar 30, 2023 84.12 84.38 81.42 81.77 484,353 -1.72(-2.06%)
Mar 29, 2023 84.40 84.40 83.28 83.49 460,497 -0.47(-0.56%)
Mar 28, 2023 85.36 85.66 83.79 83.96 280,827 -1.52(-1.78%)
Mar 27, 2023 84.04 85.71 83.73 85.48 489,462 +2.48(+2.99%)
Mar 24, 2023 82.43 83.94 81.86 83.00 456,095 +0.30(+0.36%)
Mar 23, 2023 82.96 84.54 82.42 82.70 754,791 -0.26(-0.31%)
Mar 22, 2023 84.80 85.70 82.90 82.96 1,011,617 -2.10(-2.47%)
Mar 21, 2023 84.61 86.41 84.23 85.06 585,571 +1.41(+1.69%)
Mar 20, 2023 83.54 85.05 83.13 83.65 857,213 +0.19(+0.23%)
Mar 17, 2023 85.06 85.06 82.61 83.46 1,360,582 -1.69(-1.98%)
Mar 16, 2023 84.84 85.28 83.71 85.15 584,319 -0.16(-0.19%)
Mar 15, 2023 84.69 85.89 84.54 85.31 622,869 -0.45(-0.52%)
Mar 14, 2023 87.12 88.53 84.98 85.76 676,416 -0.13(-0.15%)
Mar 13, 2023 87.00 88.28 85.56 85.89 623,767 -1.67(-1.91%)
Mar 10, 2023 89.80 90.26 87.00 87.56 611,843 -2.27(-2.53%)
Mar 09, 2023 88.72 90.75 88.11 89.83 1,078,472 +1.36(+1.54%)
Mar 08, 2023 88.48 88.85 87.45 88.47 979,653 +0.18(+0.20%)
Mar 07, 2023 89.96 90.52 87.92 88.29 825,766 -1.86(-2.06%)
Mar 06, 2023 90.00 90.51 89.43 90.15 681,010 +0.22(+0.24%)
Mar 03, 2023 89.80 90.57 89.22 89.93 529,376 +0.33(+0.37%)
Mar 02, 2023 90.32 90.33 88.82 89.60 571,569 -0.41(-0.46%)
Mar 01, 2023 90.00 91.28 89.62 90.01 574,604 +0.00(+0.00%)
Feb 28, 2023 90.58 91.87 89.85 90.01 830,742 -0.99(-1.09%)
Feb 27, 2023 92.63 93.98 90.78 91.00 798,119 -1.06(-1.15%)
Feb 24, 2023 91.55 93.31 91.42 92.06 579,948 -0.33(-0.36%)
Feb 23, 2023 94.00 95.34 91.47 92.39 948,014 -1.87(-1.98%)
Feb 22, 2023 94.73 95.38 92.93 94.26 744,727 +0.14(+0.15%)
Feb 21, 2023 92.08 95.36 92.08 94.12 1,198,211 +1.62(+1.75%)
Feb 17, 2023 93.24 96.39 92.08 92.50 1,863,660 -4.99(-5.12%)
Feb 16, 2023 96.34 98.96 94.54 97.49 1,531,271 +1.11(+1.15%)
Feb 15, 2023 93.69 96.62 92.67 96.38 751,471 +2.32(+2.47%)
Feb 14, 2023 95.55 96.34 93.82 94.06 693,156 -1.67(-1.74%)
Feb 13, 2023 93.92 96.63 93.76 95.73 616,809 +2.80(+3.01%)
Feb 10, 2023 93.95 94.84 92.11 92.93 873,441 -0.67(-0.72%)
Feb 09, 2023 96.07 96.71 92.72 93.60 1,478,988 -1.75(-1.84%)
Feb 08, 2023 97.06 97.79 95.05 95.35 1,028,265 -2.54(-2.59%)
Feb 07, 2023 101.25 102.69 94.84 97.89 1,174,512 -3.39(-3.35%)
Feb 06, 2023 103.52 103.52 99.94 101.28 635,284 -2.59(-2.49%)
Feb 03, 2023 102.35 104.91 101.81 103.87 874,934 +1.47(+1.44%)
Feb 02, 2023 99.79 103.11 97.84 102.40 975,023 +2.63(+2.64%)
Feb 01, 2023 95.29 100.19 94.84 99.77 979,583 +3.93(+4.10%)
Jan 31, 2023 95.84 96.84 94.58 95.84 780,173 +0.37(+0.39%)
Jan 30, 2023 96.50 99.22 95.26 95.47 1,067,005 -0.85(-0.88%)
Jan 27, 2023 99.24 100.07 95.65 96.32 930,861 -2.62(-2.65%)
Jan 26, 2023 97.80 99.00 96.77 98.94 481,156 +1.48(+1.52%)
Jan 25, 2023 97.10 98.50 96.73 97.46 592,064 +0.71(+0.73%)
Jan 24, 2023 100.61 102.50 94.95 96.75 1,125,519 -4.92(-4.84%)
Jan 23, 2023 100.00 102.66 98.21 101.67 762,340 +2.53(+2.55%)
Jan 20, 2023 96.85 99.60 95.70 99.14 932,750 +3.02(+3.14%)
Jan 19, 2023 94.93 97.00 94.00 96.12 1,268,130 +1.19(+1.25%)
Jan 18, 2023 105.03 106.49 94.80 94.93 1,923,761 -10.10(-9.62%)
Jan 17, 2023 103.86 107.70 103.77 105.03 752,761 +1.17(+1.13%)
Jan 13, 2023 103.16 105.06 102.77 103.86 685,393 -0.30(-0.29%)
Jan 12, 2023 111.06 111.06 103.65 104.16 959,704 -6.72(-6.06%)
Jan 11, 2023 112.64 113.85 109.22 110.88 533,188 -1.75(-1.55%)
Jan 10, 2023 109.19 112.93 107.95 112.63 862,255 +3.37(+3.08%)
Jan 09, 2023 109.57 111.79 108.52 109.26 850,662 -0.51(-0.46%)
Jan 06, 2023 108.97 110.20 107.95 109.77 861,945 +2.61(+2.44%)
Jan 05, 2023 103.92 108.69 103.58 107.16 904,547 +3.19(+3.07%)
Jan 04, 2023 105.99 109.14 103.80 103.97 860,853 -2.03(-1.92%)
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.