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 28, 2013 15.81 15.85 15.69 15.83 267,800 +0.07(+0.44%)
Mar 27, 2013 15.66 15.83 15.45 15.76 127,330 +0.05(+0.32%)
Mar 26, 2013 15.80 15.91 15.40 15.71 160,710 -0.04(-0.25%)
Mar 25, 2013 15.40 15.94 15.40 15.75 322,239 +0.36(+2.34%)
Mar 22, 2013 15.40 15.58 15.32 15.39 163,753 +0.01(+0.07%)
Mar 21, 2013 15.74 15.74 15.36 15.38 257,224 -0.23(-1.47%)
Mar 20, 2013 15.23 15.70 15.23 15.61 348,432 +0.45(+2.97%)
Mar 19, 2013 15.23 15.35 15.09 15.16 409,718 +0.03(+0.20%)
Mar 18, 2013 15.18 15.36 15.05 15.13 583,428 +0.05(+0.33%)
Mar 15, 2013 15.53 15.65 14.89 15.08 942,759 -0.47(-3.02%)
Mar 14, 2013 15.28 15.68 15.28 15.55 355,605 +0.33(+2.17%)
Mar 13, 2013 14.85 15.25 14.85 15.22 257,791 +0.39(+2.63%)
Mar 12, 2013 15.04 15.22 14.77 14.83 304,677 -0.25(-1.66%)
Mar 11, 2013 14.86 15.09 14.85 15.08 415,544 +0.25(+1.69%)
Mar 08, 2013 14.80 14.90 14.72 14.83 358,107 +0.19(+1.30%)
Mar 07, 2013 14.70 14.93 14.51 14.64 413,305 -0.01(-0.07%)
Mar 06, 2013 14.64 15.26 14.56 14.65 518,607 +0.11(+0.76%)
Mar 05, 2013 14.30 14.63 14.25 14.54 736,684 +0.25(+1.75%)
Mar 04, 2013 14.19 14.65 14.19 14.29 472,980 +0.06(+0.42%)
Mar 01, 2013 14.04 14.31 13.97 14.23 450,843 +0.13(+0.92%)
Feb 28, 2013 13.86 14.43 13.84 14.10 426,275 +0.36(+2.62%)
Feb 27, 2013 13.89 14.00 13.57 13.74 431,735 -0.16(-1.15%)
Feb 26, 2013 12.81 14.00 12.73 13.90 786,640 +1.15(+9.02%)
Feb 25, 2013 12.72 12.84 12.50 12.75 630,507 +0.22(+1.76%)
Feb 22, 2013 12.72 12.98 10.34 12.53 2,158,801 -0.41(-3.17%)
Feb 21, 2013 12.40 12.94 12.38 12.94 426,949 +0.54(+4.35%)
Feb 20, 2013 12.86 12.87 12.40 12.40 252,420 -0.44(-3.43%)
Feb 19, 2013 12.82 12.94 12.78 12.84 267,598 +0.08(+0.63%)
Feb 15, 2013 12.49 12.80 12.48 12.76 422,113 +0.33(+2.65%)
Feb 14, 2013 12.68 12.70 12.36 12.43 224,787 -0.26(-2.05%)
Feb 13, 2013 11.99 12.70 11.99 12.69 501,120 +1.21(+10.54%)
Feb 12, 2013 11.29 11.48 11.17 11.48 245,795 +0.17(+1.50%)
Feb 11, 2013 11.05 11.34 10.85 11.31 336,410 +0.23(+2.08%)
Feb 08, 2013 11.73 11.73 11.06 11.08 372,795 -0.63(-5.38%)
Feb 07, 2013 12.09 12.12 11.28 11.71 462,603 -0.37(-3.06%)
Feb 06, 2013 12.32 12.36 12.01 12.08 274,734 -0.18(-1.47%)
Feb 04, 2013 12.19 12.45 12.14 12.26 204,396 -0.05(-0.41%)
Feb 01, 2013 12.20 12.45 12.10 12.31 188,882 +0.16(+1.32%)
Jan 31, 2013 12.05 12.32 12.00 12.15 194,653 +0.17(+1.42%)
Jan 30, 2013 12.35 12.46 11.96 11.98 224,206 -0.42(-3.39%)
Jan 29, 2013 12.31 12.50 12.30 12.40 230,435 +0.06(+0.49%)
Jan 28, 2013 12.40 12.42 12.22 12.34 208,285 -0.01(-0.08%)
Jan 25, 2013 12.48 12.50 12.32 12.35 181,766 -0.02(-0.16%)
Jan 24, 2013 12.37 12.57 12.30 12.37 314,546 -0.03(-0.24%)
Jan 23, 2013 12.22 12.43 12.21 12.40 222,084 +0.16(+1.31%)
Jan 22, 2013 12.19 12.24 12.00 12.24 188,276 +0.09(+0.74%)
Jan 18, 2013 12.25 12.29 12.04 12.15 123,319 -0.07(-0.57%)
Jan 17, 2013 12.11 12.30 12.11 12.22 88,518 +0.18(+1.50%)
Jan 16, 2013 12.05 12.17 12.00 12.04 206,463 -0.02(-0.17%)
Jan 15, 2013 12.06 12.27 12.05 12.06 285,683 -0.13(-1.07%)
Jan 14, 2013 12.13 12.20 12.08 12.19 164,691 +0.06(+0.49%)
Jan 12, 2013 12.01 12.18 11.92 12.13 93,187 +0.00(+0.00%)
Jan 11, 2013 12.01 12.18 11.92 12.13 93,187 +0.12(+1.00%)
Jan 10, 2013 12.12 12.14 11.80 12.01 107,553 -0.03(-0.25%)
Jan 09, 2013 12.29 12.33 12.01 12.04 226,350 -0.19(-1.55%)
Jan 08, 2013 12.05 12.27 12.04 12.23 184,424 +0.11(+0.91%)
Jan 07, 2013 12.40 12.45 12.01 12.12 174,159 -0.34(-2.73%)
Jan 04, 2013 12.15 12.72 12.14 12.46 177,095 +0.35(+2.89%)
Jan 03, 2013 12.10 12.20 11.99 12.11 187,111 +0.06(+0.50%)
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.