Skip to main content

Amn Healthcare Services Inc (NY: AMN )

61.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 72.49 74.50 71.72 73.60 628,600 -0.41(-0.55%)
Feb 27, 2020 71.38 75.88 70.80 74.01 742,740 +1.60(+2.21%)
Feb 26, 2020 71.77 73.44 71.73 72.41 374,013 +0.64(+0.89%)
Feb 25, 2020 73.63 73.86 71.66 71.77 342,127 -1.87(-2.54%)
Feb 24, 2020 72.46 74.06 71.50 73.64 313,075 -0.51(-0.69%)
Feb 21, 2020 74.35 75.03 73.65 74.15 307,600 -0.18(-0.24%)
Feb 20, 2020 75.34 75.68 74.30 74.33 392,601 -1.41(-1.86%)
Feb 19, 2020 75.85 75.92 75.19 75.74 317,708 +0.07(+0.09%)
Feb 18, 2020 78.42 78.43 74.07 75.67 582,334 -2.87(-3.65%)
Feb 14, 2020 74.85 80.40 74.85 78.54 1,154,000 +6.56(+9.11%)
Feb 13, 2020 71.26 73.35 70.94 71.98 597,130 +0.35(+0.49%)
Feb 12, 2020 71.85 72.50 71.39 71.63 400,967 +0.03(+0.04%)
Feb 11, 2020 70.71 72.02 70.55 71.60 202,688 +1.30(+1.85%)
Feb 10, 2020 69.53 70.42 69.53 70.30 279,905 +0.55(+0.79%)
Feb 07, 2020 70.27 70.82 69.33 69.75 159,400 -0.60(-0.85%)
Feb 06, 2020 70.62 70.74 69.67 70.35 204,836 +0.25(+0.36%)
Feb 05, 2020 70.07 70.81 68.92 70.10 253,104 +0.55(+0.79%)
Feb 04, 2020 68.64 69.83 68.53 69.55 222,087 +1.56(+2.29%)
Feb 03, 2020 67.73 68.45 67.39 67.99 249,473 +0.61(+0.91%)
Jan 31, 2020 67.46 67.86 67.15 67.38 420,600 -0.15(-0.22%)
Jan 30, 2020 65.83 67.59 65.27 67.53 361,377 +0.07(+0.10%)
Jan 29, 2020 67.49 68.01 66.86 67.46 167,629 -0.08(-0.12%)
Jan 28, 2020 67.28 68.03 67.20 67.54 167,806 +0.54(+0.81%)
Jan 27, 2020 66.06 67.08 65.85 67.00 220,543 +0.07(+0.10%)
Jan 24, 2020 67.34 67.34 66.49 66.93 273,800 -0.36(-0.53%)
Jan 23, 2020 67.27 67.34 66.60 67.29 266,953 +0.44(+0.66%)
Jan 22, 2020 67.00 67.95 66.06 66.85 356,062 -0.15(-0.22%)
Jan 21, 2020 66.53 67.44 66.34 67.00 230,457 +0.15(+0.22%)
Jan 17, 2020 66.76 67.41 66.52 66.85 367,200 +0.50(+0.75%)
Jan 16, 2020 65.17 66.50 65.17 66.35 260,285 +1.75(+2.71%)
Jan 15, 2020 63.67 65.24 63.67 64.60 310,969 +1.13(+1.78%)
Jan 14, 2020 62.87 63.75 62.73 63.47 306,567 +0.44(+0.70%)
Jan 13, 2020 62.71 63.03 62.03 63.03 268,630 +0.38(+0.61%)
Jan 10, 2020 63.23 63.24 62.37 62.65 256,300 -0.42(-0.67%)
Jan 09, 2020 63.63 64.00 62.98 63.07 222,514 -0.42(-0.66%)
Jan 08, 2020 62.00 63.78 61.75 63.49 445,448 +1.44(+2.32%)
Jan 07, 2020 62.25 62.33 61.35 62.05 157,333 -0.06(-0.10%)
Jan 06, 2020 61.87 62.41 61.24 62.11 285,724 -0.31(-0.50%)
Jan 03, 2020 61.24 62.45 61.16 62.42 275,200 +0.31(+0.50%)
Jan 02, 2020 62.58 62.62 61.14 62.11 242,852 -0.20(-0.32%)
Dec 31, 2019 61.80 62.58 61.80 62.31 246,200 +0.42(+0.68%)
Dec 30, 2019 61.91 62.19 61.41 61.89 202,469 +0.24(+0.39%)
Dec 27, 2019 61.59 61.85 61.27 61.65 182,100 +0.08(+0.13%)
Dec 26, 2019 61.29 61.87 61.25 61.57 105,388 +0.28(+0.46%)
Dec 24, 2019 61.49 61.60 61.18 61.29 54,000 -0.20(-0.33%)
Dec 23, 2019 61.48 61.65 60.90 61.49 129,657 +0.09(+0.15%)
Dec 20, 2019 60.86 61.59 60.77 61.40 742,300 +0.62(+1.02%)
Dec 19, 2019 61.00 61.41 60.50 60.78 212,619 +0.13(+0.21%)
Dec 18, 2019 60.43 60.83 60.34 60.65 304,940 +0.50(+0.83%)
Dec 17, 2019 59.53 60.31 59.50 60.15 296,499 +0.67(+1.13%)
Dec 16, 2019 60.20 60.72 59.40 59.48 263,221 -0.16(-0.27%)
Dec 13, 2019 59.89 60.25 59.21 59.64 192,800 -0.31(-0.52%)
Dec 12, 2019 60.21 61.16 59.79 59.95 204,013 -0.17(-0.28%)
Dec 11, 2019 60.40 60.72 59.76 60.12 194,775 -0.42(-0.69%)
Dec 10, 2019 60.32 61.04 60.04 60.54 152,835 +0.21(+0.35%)
Dec 09, 2019 60.76 60.90 60.16 60.33 298,364 -0.77(-1.26%)
Dec 06, 2019 60.79 61.84 60.79 61.10 252,000 +0.64(+1.06%)
Dec 05, 2019 60.04 60.71 59.79 60.46 240,391 +0.30(+0.50%)
Dec 04, 2019 59.77 60.94 59.77 60.16 283,613 +0.64(+1.08%)
Dec 03, 2019 58.95 59.95 58.69 59.52 259,362 +0.10(+0.17%)
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.