Skip to main content

Amn Healthcare Services Inc (NY: AMN )

61.09 -0.39 (-0.63%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.67 23.09 22.40 22.62 353,200 -0.08(-0.35%)
Mar 29, 2007 23.05 23.13 22.36 22.70 274,100 -0.18(-0.79%)
Mar 28, 2007 23.06 23.07 22.49 22.88 635,900 -0.27(-1.17%)
Mar 27, 2007 23.06 23.30 22.78 23.15 565,700 +0.04(+0.17%)
Mar 26, 2007 23.42 23.72 23.03 23.11 423,000 -0.39(-1.66%)
Mar 23, 2007 23.61 23.80 23.36 23.50 658,300 -0.18(-0.76%)
Mar 22, 2007 23.48 23.71 22.86 23.68 649,800 +0.30(+1.28%)
Mar 21, 2007 22.90 23.61 22.82 23.38 545,900 +0.55(+2.41%)
Mar 20, 2007 22.78 23.42 22.76 22.83 508,600 +0.16(+0.71%)
Mar 19, 2007 22.74 22.91 22.58 22.67 381,200 +0.06(+0.27%)
Mar 16, 2007 23.10 23.09 22.42 22.61 1,219,200 -0.48(-2.08%)
Mar 15, 2007 22.41 24.49 22.19 23.09 1,793,800 +1.09(+4.95%)
Mar 14, 2007 21.21 22.11 21.20 22.00 1,042,800 +0.79(+3.72%)
Mar 13, 2007 21.17 21.43 21.00 21.21 716,000 +0.04(+0.19%)
Mar 12, 2007 21.20 21.50 20.75 21.17 951,100 -0.76(-3.47%)
Mar 09, 2007 21.50 22.15 21.40 21.93 570,600 +0.30(+1.39%)
Mar 08, 2007 21.65 21.95 21.30 21.63 994,000 +0.21(+0.98%)
Mar 07, 2007 22.25 22.31 21.18 21.42 1,157,600 -0.89(-3.99%)
Mar 06, 2007 22.54 22.84 22.21 22.31 946,900 +0.02(+0.09%)
Mar 05, 2007 22.30 23.13 21.52 22.29 1,696,600 -1.28(-5.43%)
Mar 02, 2007 27.00 27.00 22.95 23.57 3,519,700 -4.18(-15.06%)
Mar 01, 2007 25.73 27.98 25.73 27.75 406,347 +0.07(+0.25%)
Feb 28, 2007 27.60 28.05 26.08 27.68 798,900 +0.32(+1.17%)
Feb 27, 2007 28.31 28.47 26.67 27.36 599,800 -1.17(-4.10%)
Feb 26, 2007 29.10 29.10 28.35 28.53 626,482 +0.22(+0.78%)
Feb 23, 2007 27.80 28.32 27.60 28.31 657,000 +0.83(+3.02%)
Feb 22, 2007 27.24 27.50 26.99 27.48 283,300 +0.22(+0.81%)
Feb 21, 2007 27.20 27.64 27.01 27.26 193,900 +0.03(+0.11%)
Feb 20, 2007 26.86 27.40 26.70 27.23 128,700 +0.27(+1.00%)
Feb 16, 2007 26.77 26.96 26.41 26.96 194,000 +0.18(+0.67%)
Feb 15, 2007 27.28 27.28 26.76 26.78 274,900 -0.43(-1.58%)
Feb 14, 2007 27.30 27.80 27.16 27.21 391,946 +0.10(+0.37%)
Feb 13, 2007 26.68 27.47 26.55 27.11 607,879 +0.59(+2.22%)
Feb 12, 2007 25.78 26.57 25.49 26.52 609,970 +1.00(+3.92%)
Feb 09, 2007 25.66 25.76 25.46 25.52 297,200 -0.20(-0.78%)
Feb 08, 2007 25.34 25.75 25.28 25.72 146,600 +0.36(+1.42%)
Feb 07, 2007 25.59 25.59 25.19 25.36 174,700 -0.20(-0.78%)
Feb 06, 2007 25.47 25.65 25.33 25.56 165,100 +0.12(+0.47%)
Feb 05, 2007 26.30 26.30 25.36 25.44 214,200 -0.90(-3.42%)
Feb 02, 2007 26.30 26.43 26.03 26.34 214,400 +0.02(+0.08%)
Feb 01, 2007 25.90 26.39 25.85 26.32 329,700 +0.44(+1.70%)
Jan 31, 2007 25.03 26.09 24.98 25.88 446,100 +0.83(+3.31%)
Jan 30, 2007 25.50 25.50 24.79 25.05 691,000 -0.49(-1.92%)
Jan 29, 2007 25.61 25.75 25.39 25.54 169,000 -0.09(-0.35%)
Jan 26, 2007 25.71 25.83 25.41 25.63 287,600 -0.08(-0.31%)
Jan 25, 2007 25.98 26.09 25.64 25.71 317,600 -0.35(-1.34%)
Jan 24, 2007 26.14 26.31 25.70 26.06 204,800 -0.06(-0.23%)
Jan 23, 2007 25.51 26.25 25.38 26.12 190,500 +0.60(+2.35%)
Jan 22, 2007 25.85 26.08 25.23 25.52 450,900 -0.43(-1.66%)
Jan 19, 2007 26.00 26.21 25.31 25.95 280,300 -0.06(-0.23%)
Jan 18, 2007 26.98 26.98 25.94 26.01 263,300 -1.07(-3.95%)
Jan 17, 2007 26.60 27.16 26.45 27.08 445,700 +0.49(+1.84%)
Jan 16, 2007 26.61 26.98 26.30 26.59 309,500 +0.03(+0.11%)
Jan 12, 2007 26.84 27.00 26.41 26.56 483,800 -0.34(-1.26%)
Jan 11, 2007 27.04 27.28 26.80 26.90 227,400 -0.06(-0.22%)
Jan 10, 2007 26.93 27.12 26.77 26.96 513,200 -0.08(-0.30%)
Jan 09, 2007 26.89 27.04 26.51 27.04 245,000 +0.13(+0.48%)
Jan 08, 2007 26.51 26.95 26.23 26.91 278,800 +0.37(+1.39%)
Jan 05, 2007 27.13 27.13 26.52 26.54 450,600 -0.66(-2.43%)
Jan 04, 2007 27.41 27.56 27.15 27.20 405,200 -0.30(-1.09%)
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.