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, 2009 5.230 5.320 5.090 5.100 290,876 +0.00(+0.00%)
Mar 30, 2009 5.000 5.130 4.950 5.100 202,348 -0.28(-5.20%)
Mar 26, 2009 5.080 5.400 5.040 5.380 340,781 +0.35(+6.96%)
Mar 25, 2009 5.080 5.230 4.780 5.030 169,601 +0.01(+0.20%)
Mar 24, 2009 5.580 5.640 4.980 5.020 244,695 -0.65(-11.46%)
Mar 23, 2009 5.580 5.720 5.550 5.670 272,695 +0.48(+9.25%)
Mar 20, 2009 5.360 5.440 5.130 5.190 379,965 -0.12(-2.26%)
Mar 19, 2009 5.470 5.470 5.210 5.310 275,624 -0.11(-2.09%)
Mar 18, 2009 5.390 5.520 5.280 5.423 146,734 -0.01(-0.12%)
Mar 17, 2009 5.030 5.440 5.030 5.430 198,523 +0.33(+6.47%)
Mar 16, 2009 5.250 5.270 4.990 5.100 188,211 -0.09(-1.73%)
Mar 13, 2009 5.010 5.260 4.930 5.190 0 +0.20(+4.01%)
Mar 12, 2009 4.620 4.990 4.590 4.990 147,365 +0.32(+6.85%)
Mar 11, 2009 4.730 4.780 4.560 4.670 558,005 -0.09(-1.89%)
Mar 10, 2009 4.790 4.880 4.670 4.760 330,135 +0.05(+1.06%)
Mar 09, 2009 4.860 4.910 4.670 4.710 283,424 -0.18(-3.68%)
Mar 06, 2009 5.210 5.220 4.840 4.890 0 -0.25(-4.86%)
Mar 05, 2009 5.250 5.370 5.090 5.140 345,232 -0.22(-4.10%)
Mar 04, 2009 5.390 5.550 5.210 5.360 334,800 -0.63(-10.52%)
Mar 02, 2009 6.460 6.690 5.950 5.990 495,469 -0.52(-7.99%)
Feb 27, 2009 6.230 7.530 6.230 6.510 0 +0.21(+3.33%)
Feb 26, 2009 6.440 6.610 6.290 6.300 158,559 -0.12(-1.87%)
Feb 25, 2009 6.860 6.910 6.340 6.420 192,724 -0.46(-6.69%)
Feb 24, 2009 6.770 6.900 6.670 6.880 219,704 +0.17(+2.53%)
Feb 23, 2009 6.840 6.920 6.680 6.710 164,333 -0.15(-2.19%)
Feb 21, 2009 7.110 7.190 6.770 6.860 0 +0.00(+0.00%)
Feb 20, 2009 7.110 7.190 6.770 6.860 218,197 -0.35(-4.85%)
Feb 19, 2009 7.070 7.260 7.030 7.210 180,769 +0.19(+2.71%)
Feb 18, 2009 7.050 7.110 6.850 7.020 128,599 +0.05(+0.72%)
Feb 17, 2009 7.000 7.120 6.900 6.970 202,257 -0.23(-3.19%)
Feb 14, 2009 7.230 7.540 7.180 7.200 0 +0.00(+0.00%)
Feb 13, 2009 7.230 7.540 7.180 7.200 151,309 -0.02(-0.28%)
Feb 12, 2009 6.950 7.290 6.950 7.220 192,804 +0.13(+1.83%)
Feb 11, 2009 6.970 7.180 6.900 7.090 153,686 +0.13(+1.87%)
Feb 10, 2009 7.290 7.320 6.930 6.960 145,455 -0.37(-5.05%)
Feb 09, 2009 7.330 7.430 7.230 7.330 155,971 +0.06(+0.83%)
Feb 06, 2009 6.830 7.510 6.830 7.270 234,206 +0.45(+6.60%)
Feb 05, 2009 6.560 6.880 6.560 6.820 310,524 +0.20(+3.02%)
Feb 04, 2009 6.680 6.870 6.580 6.620 167,846 -0.08(-1.19%)
Feb 03, 2009 6.680 6.770 6.580 6.700 227,372 +0.02(+0.30%)
Feb 02, 2009 6.740 6.800 6.550 6.680 241,510 -0.12(-1.76%)
Jan 30, 2009 6.630 6.870 6.530 6.800 0 +0.29(+4.45%)
Jan 29, 2009 6.820 6.900 6.480 6.510 281,327 -0.43(-6.20%)
Jan 28, 2009 6.580 7.080 6.470 6.940 319,670 +0.14(+2.06%)
Jan 27, 2009 6.510 6.830 6.400 6.800 301,848 +0.30(+4.62%)
Jan 26, 2009 6.370 6.610 5.000 6.500 594,805 -0.45(-6.47%)
Jan 24, 2009 6.990 7.160 6.890 6.950 0 +0.00(+0.00%)
Jan 23, 2009 6.990 7.160 6.890 6.950 163,949 -0.21(-2.93%)
Jan 22, 2009 7.240 7.260 6.880 7.160 193,768 -0.17(-2.32%)
Jan 21, 2009 7.430 7.430 7.040 7.330 253,135 +0.01(+0.14%)
Jan 20, 2009 7.820 7.920 7.310 7.320 190,580 -0.50(-6.39%)
Jan 16, 2009 7.990 8.110 7.480 7.820 344,942 -0.13(-1.64%)
Jan 15, 2009 7.740 8.060 7.550 7.950 213,227 +0.25(+3.25%)
Jan 14, 2009 7.840 7.855 7.400 7.700 229,748 -0.12(-1.53%)
Jan 13, 2009 7.900 7.960 7.690 7.820 252,418 -0.07(-0.89%)
Jan 12, 2009 8.210 8.210 7.770 7.890 189,722 -0.29(-3.55%)
Jan 10, 2009 8.600 8.600 8.180 8.180 0 +0.00(+0.00%)
Jan 09, 2009 8.600 8.600 8.180 8.180 214,271 -0.38(-4.44%)
Jan 08, 2009 8.510 8.650 8.460 8.560 167,354 +0.05(+0.59%)
Jan 07, 2009 8.390 8.570 8.210 8.510 398,476 -0.06(-0.70%)
Jan 06, 2009 8.730 8.920 8.500 8.570 296,037 -0.09(-1.04%)
Jan 05, 2009 8.580 8.810 8.430 8.660 311,725 +0.09(+1.05%)
Jan 02, 2009 8.490 8.630 8.380 8.570 0 +0.11(+1.30%)
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.