Amn Healthcare Services Inc (NY: AMN )

112.11 -2.12 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 113.59 115.09 111.69 112.11 509,290 -2.12(-1.86%)
Aug 12, 2022 113.87 114.96 113.23 114.23 318,115 +0.87(+0.77%)
Aug 11, 2022 117.28 117.28 112.40 113.36 550,019 -3.16(-2.71%)
Aug 10, 2022 114.76 118.38 114.11 116.52 408,353 +2.72(+2.39%)
Aug 09, 2022 116.00 117.44 113.33 113.80 367,440 -2.04(-1.76%)
Aug 08, 2022 117.49 119.25 114.60 115.84 703,369 -1.99(-1.69%)
Aug 05, 2022 110.96 121.95 110.96 117.83 1,290,342 +9.59(+8.86%)
Aug 04, 2022 116.00 116.89 107.08 108.24 1,474,508 -7.55(-6.52%)
Aug 03, 2022 116.40 117.27 113.11 115.79 648,248 +0.69(+0.60%)
Aug 02, 2022 114.74 116.46 112.35 115.10 557,296 +0.03(+0.03%)
Aug 01, 2022 112.00 115.86 111.96 115.07 337,722 +2.63(+2.34%)
Jul 29, 2022 115.69 115.76 110.10 112.44 636,417 -3.11(-2.69%)
Jul 28, 2022 113.53 117.92 112.56 115.55 429,949 +1.41(+1.24%)
Jul 27, 2022 112.84 114.76 112.16 114.14 427,936 +0.80(+0.71%)
Jul 26, 2022 113.00 113.84 111.98 113.34 437,325 +0.30(+0.27%)
Jul 25, 2022 110.73 113.70 109.64 113.04 858,612 +2.71(+2.46%)
Jul 22, 2022 121.55 121.55 106.02 110.33 1,893,714 -13.42(-10.84%)
Jul 21, 2022 123.33 124.94 122.10 123.75 527,865 -0.06(-0.05%)
Jul 20, 2022 122.85 123.82 120.34 123.81 462,103 +1.04(+0.85%)
Jul 19, 2022 121.37 122.79 119.68 122.77 647,312 +1.66(+1.37%)
Jul 18, 2022 119.33 123.87 118.50 121.11 666,890 +3.55(+3.02%)
Jul 15, 2022 119.74 120.02 114.40 117.56 790,119 +0.12(+0.10%)
Jul 14, 2022 109.98 118.72 109.23 117.44 1,271,880 +7.20(+6.53%)
Jul 13, 2022 109.75 114.56 109.17 110.24 793,415 -1.22(-1.09%)
Jul 12, 2022 116.83 119.40 108.49 111.46 910,010 -5.55(-4.74%)
Jul 11, 2022 112.68 117.64 111.27 117.01 654,654 +3.84(+3.39%)
Jul 08, 2022 110.59 114.42 110.06 113.17 616,977 +2.36(+2.13%)
Jul 07, 2022 111.44 112.78 108.28 110.81 542,044 +0.34(+0.31%)
Jul 06, 2022 109.78 112.05 109.19 110.47 561,413 -0.12(-0.11%)
Jul 05, 2022 112.44 114.48 108.33 110.59 769,773 -4.14(-3.61%)
Jul 01, 2022 109.39 115.75 107.45 114.73 639,592 +5.02(+4.58%)
Jun 30, 2022 110.79 112.51 108.77 109.71 606,378 -2.65(-2.36%)
Jun 29, 2022 111.37 113.50 108.81 112.36 565,455 +0.95(+0.85%)
Jun 28, 2022 112.24 114.22 111.00 111.41 709,633 -1.04(-0.92%)
Jun 27, 2022 107.20 113.71 106.42 112.45 708,862 +6.33(+5.96%)
Jun 24, 2022 105.47 106.26 103.00 106.12 1,107,153 +1.54(+1.47%)
Jun 23, 2022 102.35 105.08 101.49 104.58 457,508 +2.52(+2.47%)
Jun 22, 2022 100.94 103.84 100.69 102.06 461,930 +0.24(+0.24%)
Jun 21, 2022 100.24 102.34 97.98 101.82 501,509 +2.48(+2.50%)
Jun 17, 2022 99.73 100.49 96.27 99.34 1,542,773 +1.01(+1.03%)
Jun 16, 2022 100.63 101.71 97.22 98.33 926,089 -4.99(-4.83%)
Jun 15, 2022 103.51 107.73 102.47 103.32 961,474 +2.64(+2.62%)
Jun 14, 2022 97.17 100.91 95.14 100.68 919,400 +3.24(+3.33%)
Jun 13, 2022 97.95 98.89 95.51 97.44 599,531 -2.83(-2.82%)
Jun 10, 2022 99.61 101.11 98.18 100.27 332,859 -0.41(-0.41%)
Jun 09, 2022 100.42 102.25 98.86 100.68 353,957 -0.12(-0.12%)
Jun 08, 2022 101.21 102.94 100.11 100.80 549,910 -1.60(-1.56%)
Jun 07, 2022 98.90 102.72 98.70 102.40 503,957 +3.01(+3.03%)
Jun 06, 2022 99.46 99.96 97.89 99.39 381,140 +0.39(+0.39%)
Jun 03, 2022 97.89 99.49 96.17 99.00 519,803 +0.13(+0.13%)
Jun 02, 2022 96.29 99.70 95.58 98.87 545,673 +2.64(+2.74%)
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.