Skip to main content

Amn Healthcare Services Inc (NY: AMN )

56.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 57.09 57.09 55.65 56.83 618,693 -0.26(-0.46%)
Apr 15, 2024 56.68 57.12 55.09 57.09 680,600 +0.46(+0.81%)
Apr 12, 2024 56.50 57.10 55.71 56.63 768,298 -0.53(-0.93%)
Apr 11, 2024 58.92 59.10 56.42 57.16 889,968 -1.79(-3.04%)
Apr 10, 2024 59.10 59.21 57.56 58.95 646,979 -1.49(-2.47%)
Apr 09, 2024 58.68 61.09 58.35 60.44 506,695 +1.73(+2.95%)
Apr 08, 2024 58.45 59.96 57.79 58.71 460,512 +0.73(+1.26%)
Apr 05, 2024 58.08 58.45 57.28 57.98 559,454 -0.32(-0.55%)
Apr 04, 2024 58.90 58.98 57.43 58.30 665,153 -0.01(-0.02%)
Apr 03, 2024 58.41 58.59 56.81 58.31 869,077 +0.11(+0.19%)
Apr 02, 2024 61.01 61.13 56.09 58.20 1,179,677 -3.91(-6.30%)
Apr 01, 2024 62.50 62.84 61.03 62.11 444,514 -0.40(-0.64%)
Mar 28, 2024 61.45 62.61 61.15 62.51 917,662 +1.03(+1.68%)
Mar 27, 2024 62.03 62.13 60.51 61.48 774,163 -0.30(-0.49%)
Mar 26, 2024 62.50 62.75 60.89 61.78 581,419 -0.53(-0.85%)
Mar 25, 2024 63.87 64.11 61.67 62.31 886,764 -1.62(-2.53%)
Mar 22, 2024 66.71 67.49 63.71 63.93 844,447 -2.72(-4.08%)
Mar 21, 2024 66.00 67.34 65.65 66.65 769,821 +0.56(+0.85%)
Mar 20, 2024 64.69 66.37 64.02 66.09 771,640 +0.70(+1.07%)
Mar 19, 2024 62.28 66.06 62.28 65.39 1,342,796 +2.52(+4.01%)
Mar 18, 2024 59.61 63.05 59.41 62.87 950,854 +4.15(+7.07%)
Mar 15, 2024 57.13 59.02 56.80 58.72 4,984,173 +1.39(+2.42%)
Mar 14, 2024 59.47 59.59 57.14 57.33 962,999 -2.09(-3.52%)
Mar 13, 2024 59.10 60.02 59.06 59.42 667,642 +0.32(+0.54%)
Mar 12, 2024 59.16 59.34 58.27 59.10 520,702 -0.29(-0.49%)
Mar 11, 2024 60.53 61.49 59.18 59.39 698,935 -1.50(-2.46%)
Mar 08, 2024 60.74 61.64 59.84 60.89 985,489 +0.54(+0.89%)
Mar 07, 2024 58.71 60.58 58.42 60.35 855,674 +2.06(+3.53%)
Mar 06, 2024 56.56 58.31 56.04 58.29 629,023 +1.49(+2.62%)
Mar 05, 2024 57.88 58.97 56.72 56.80 675,624 -1.13(-1.95%)
Mar 04, 2024 57.45 58.47 55.79 57.93 659,466 +1.12(+1.97%)
Mar 01, 2024 56.65 57.17 55.16 56.81 646,171 +0.54(+0.96%)
Feb 29, 2024 57.03 57.14 55.86 56.27 1,094,502 +0.40(+0.72%)
Feb 28, 2024 58.01 58.20 55.59 55.87 940,273 +0.98(+1.79%)
Feb 27, 2024 55.97 57.59 54.79 54.89 940,392 -0.94(-1.68%)
Feb 26, 2024 54.73 58.09 53.77 55.83 1,070,156 +0.98(+1.79%)
Feb 23, 2024 56.68 56.68 54.69 54.85 976,073 -2.31(-4.04%)
Feb 22, 2024 58.06 58.82 55.80 57.16 1,321,847 -2.00(-3.38%)
Feb 21, 2024 58.11 60.99 56.26 59.16 1,671,325 +1.05(+1.81%)
Feb 20, 2024 61.71 61.74 56.87 58.11 2,018,828 -3.58(-5.80%)
Feb 16, 2024 67.05 67.05 61.18 61.69 3,297,242 -15.94(-20.53%)
Feb 15, 2024 77.90 79.49 77.02 77.63 1,009,316 -0.32(-0.41%)
Feb 14, 2024 77.32 78.09 75.95 77.95 424,556 +1.53(+2.00%)
Feb 13, 2024 77.36 78.48 75.89 76.42 464,381 -2.71(-3.42%)
Feb 12, 2024 75.68 79.73 75.68 79.13 448,869 +3.40(+4.49%)
Feb 09, 2024 74.66 75.80 73.37 75.73 401,203 +0.77(+1.03%)
Feb 08, 2024 74.00 75.72 73.54 74.96 494,981 +0.80(+1.08%)
Feb 07, 2024 74.94 74.94 73.13 74.16 377,383 -0.62(-0.83%)
Feb 06, 2024 73.56 76.39 73.56 74.78 407,422 +1.05(+1.42%)
Feb 05, 2024 75.65 75.65 73.25 73.73 282,739 -2.86(-3.73%)
Feb 02, 2024 75.28 77.06 74.12 76.59 429,698 +0.60(+0.79%)
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.