Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amn Healthcare Services Inc (NY: AMN )

57.12 +0.87 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.280 8.580 8.050 8.320 668,034 -0.82(-8.97%)
Oct 29, 2009 8.760 9.170 8.650 9.140 319,315 +0.47(+5.42%)
Oct 28, 2009 9.150 9.340 8.570 8.670 396,931 -0.54(-5.86%)
Oct 27, 2009 9.470 9.590 9.130 9.210 313,849 -0.27(-2.85%)
Oct 26, 2009 9.780 9.940 9.420 9.480 148,426 -0.25(-2.57%)
Oct 23, 2009 10.02 10.07 9.730 9.730 226,820 -0.36(-3.57%)
Oct 22, 2009 9.850 10.14 9.580 10.09 230,028 +0.21(+2.13%)
Oct 21, 2009 10.20 10.45 9.850 9.880 285,303 -0.32(-3.14%)
Oct 20, 2009 10.30 10.30 10.18 10.20 197,088 -0.26(-2.49%)
Oct 19, 2009 10.24 10.80 10.24 10.46 157,800 +0.23(+2.25%)
Oct 16, 2009 10.40 10.40 10.00 10.23 224,530 -0.22(-2.11%)
Oct 15, 2009 10.66 10.83 10.41 10.45 283,634 -0.30(-2.79%)
Oct 14, 2009 10.64 10.85 10.64 10.75 307,490 +0.28(+2.67%)
Oct 13, 2009 10.42 10.79 10.16 10.47 278,009 +0.02(+0.19%)
Oct 12, 2009 10.69 10.76 10.39 10.45 117,649 -0.24(-2.25%)
Oct 09, 2009 10.70 10.78 10.61 10.69 156,578 +0.02(+0.19%)
Oct 08, 2009 10.54 11.00 10.40 10.67 252,520 +0.22(+2.11%)
Oct 07, 2009 10.14 10.63 10.00 10.45 205,415 +0.31(+3.06%)
Oct 06, 2009 9.850 10.28 9.850 10.14 248,186 +0.39(+4.00%)
Oct 05, 2009 9.810 9.880 9.600 9.750 178,086 +0.15(+1.56%)
Oct 02, 2009 9.840 9.890 9.480 9.600 366,294 +0.42(+4.58%)
Oct 01, 2009 9.490 9.490 9.150 9.180 96,530 -0.33(-3.47%)
Sep 30, 2009 9.760 9.820 9.300 9.510 191,111 -0.22(-2.26%)
Sep 29, 2009 9.880 9.990 9.650 9.730 197,820 -0.17(-1.72%)
Sep 28, 2009 9.800 9.960 9.700 9.900 205,629 +0.16(+1.64%)
Sep 25, 2009 9.800 10.04 9.740 9.740 196,668 -0.05(-0.51%)
Sep 24, 2009 9.950 10.14 9.660 9.790 209,955 -0.25(-2.49%)
Sep 23, 2009 10.40 10.46 10.02 10.04 239,271 -0.33(-3.18%)
Sep 22, 2009 10.45 10.55 10.33 10.37 257,832 +0.02(+0.19%)
Sep 21, 2009 10.43 10.57 10.29 10.35 195,030 -0.13(-1.24%)
Sep 18, 2009 10.18 10.61 10.17 10.48 348,431 +0.12(+1.16%)
Sep 17, 2009 10.22 10.38 10.12 10.36 164,466 +0.21(+2.07%)
Sep 16, 2009 9.960 10.33 9.890 10.15 152,984 +0.24(+2.42%)
Sep 15, 2009 9.860 10.00 9.690 9.910 168,268 +0.00(+0.00%)
Sep 14, 2009 9.800 10.05 9.770 9.910 118,221 +0.07(+0.71%)
Sep 11, 2009 9.700 10.01 9.610 9.840 382,502 +0.18(+1.86%)
Sep 10, 2009 9.440 9.900 9.430 9.660 321,557 +0.18(+1.90%)
Sep 09, 2009 9.500 9.530 9.330 9.480 198,312 +0.00(+0.00%)
Sep 08, 2009 9.610 9.690 9.260 9.480 174,850 -0.01(-0.11%)
Sep 04, 2009 9.370 9.560 9.280 9.490 172,944 +0.13(+1.39%)
Sep 03, 2009 9.480 9.480 9.080 9.360 263,033 -0.09(-0.95%)
Sep 02, 2009 9.560 9.640 9.310 9.450 235,946 -0.11(-1.15%)
Sep 01, 2009 9.800 10.16 9.520 9.560 499,742 -0.31(-3.17%)
Aug 31, 2009 9.820 9.970 9.800 9.873 276,680 +0.00(+0.03%)
Aug 28, 2009 10.36 10.50 9.780 9.870 378,498 -0.39(-3.80%)
Aug 27, 2009 9.730 10.39 9.400 10.26 504,379 +0.79(+8.34%)
Aug 26, 2009 9.320 9.620 9.220 9.470 186,406 +0.11(+1.18%)
Aug 25, 2009 9.410 9.570 9.320 9.360 215,898 +0.02(+0.21%)
Aug 24, 2009 9.400 9.590 9.320 9.340 226,688 -0.01(-0.11%)
Aug 21, 2009 9.180 9.460 9.030 9.350 272,740 +0.24(+2.63%)
Aug 20, 2009 9.030 9.450 9.030 9.110 237,337 +0.09(+1.00%)
Aug 19, 2009 8.410 9.290 8.354 9.020 463,035 +0.56(+6.62%)
Aug 18, 2009 8.290 8.550 8.290 8.460 104,061 +0.31(+3.80%)
Aug 17, 2009 8.360 8.360 8.130 8.150 142,021 -0.31(-3.66%)
Aug 14, 2009 8.860 9.330 8.350 8.460 188,612 -0.39(-4.41%)
Aug 13, 2009 9.160 9.160 8.840 8.850 154,141 -0.29(-3.17%)
Aug 12, 2009 8.990 9.340 8.910 9.140 188,451 +0.18(+2.01%)
Aug 11, 2009 8.470 9.120 8.360 8.960 1,142,524 +0.42(+4.92%)
Aug 10, 2009 8.430 8.960 8.300 8.540 342,627 +0.00(+0.00%)
Aug 07, 2009 7.350 8.620 7.350 8.540 593,871 +1.53(+21.83%)
Aug 06, 2009 7.030 7.230 6.890 7.010 336,575 -0.17(-2.37%)
Aug 05, 2009 7.410 7.410 7.050 7.180 116,965 -0.20(-2.71%)
Aug 04, 2009 7.240 7.490 7.240 7.380 138,443 +0.07(+0.96%)
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.