Skip to main content

Amn Healthcare Services Inc (NY: AMN )

37.94 -1.48 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 75.22 76.62 73.91 74.01 372,261 -1.06(-1.41%)
Jan 30, 2024 76.04 76.75 75.02 75.07 333,645 -1.04(-1.37%)
Jan 29, 2024 73.82 76.38 73.12 76.11 462,833 +2.25(+3.05%)
Jan 26, 2024 75.74 76.83 73.56 73.86 352,778 -1.29(-1.72%)
Jan 25, 2024 76.61 76.84 73.59 75.15 372,864 -0.02(-0.03%)
Jan 24, 2024 73.73 75.96 72.90 75.17 606,381 +2.10(+2.87%)
Jan 23, 2024 76.51 76.77 72.78 73.07 395,918 -2.46(-3.26%)
Jan 22, 2024 74.68 75.80 73.77 75.53 468,891 +1.34(+1.81%)
Jan 19, 2024 73.13 74.28 71.32 74.19 527,274 +0.94(+1.28%)
Jan 18, 2024 73.70 74.49 72.90 73.25 560,734 -0.09(-0.12%)
Jan 17, 2024 73.97 74.77 73.24 73.34 425,132 -1.43(-1.91%)
Jan 16, 2024 76.69 76.67 74.74 74.77 401,044 -2.29(-2.97%)
Jan 12, 2024 76.84 77.57 75.75 77.06 501,241 +0.62(+0.81%)
Jan 11, 2024 76.82 77.38 74.72 76.44 523,796 -1.97(-2.51%)
Jan 10, 2024 77.83 80.22 77.66 78.41 1,092,413 -0.09(-0.11%)
Jan 09, 2024 75.40 78.60 74.74 78.50 941,257 +3.33(+4.43%)
Jan 08, 2024 73.95 75.50 73.26 75.17 622,942 +1.03(+1.39%)
Jan 05, 2024 73.83 75.66 72.95 74.14 613,795 -0.31(-0.42%)
Jan 04, 2024 75.89 76.00 74.35 74.45 425,937 -1.37(-1.81%)
Jan 03, 2024 77.40 77.40 75.55 75.82 415,143 -1.62(-2.09%)
Jan 02, 2024 74.69 78.05 74.42 77.44 458,155 +2.56(+3.42%)
Dec 29, 2023 74.80 75.56 74.42 74.88 290,292 -0.24(-0.32%)
Dec 28, 2023 75.17 75.66 74.44 75.12 238,335 -0.08(-0.11%)
Dec 27, 2023 75.97 76.64 75.13 75.20 469,207 -0.51(-0.67%)
Dec 26, 2023 74.79 75.93 74.40 75.71 389,357 +0.92(+1.23%)
Dec 22, 2023 73.34 74.91 73.24 74.79 507,027 +1.67(+2.28%)
Dec 21, 2023 71.26 73.39 70.68 73.12 484,458 +2.44(+3.45%)
Dec 20, 2023 71.05 72.32 70.56 70.68 650,741 -0.58(-0.81%)
Dec 19, 2023 69.75 71.72 69.73 71.26 593,159 +1.72(+2.47%)
Dec 18, 2023 70.70 70.96 69.00 69.54 466,203 -0.57(-0.81%)
Dec 15, 2023 71.91 72.31 68.79 70.11 2,220,647 -1.22(-1.71%)
Dec 14, 2023 70.63 73.22 70.06 71.33 1,183,325 +1.66(+2.38%)
Dec 13, 2023 68.82 69.70 67.28 69.67 1,199,036 +0.75(+1.09%)
Dec 12, 2023 69.84 69.84 68.15 68.92 567,881 -0.91(-1.30%)
Dec 11, 2023 68.76 69.85 68.04 69.83 578,768 +1.14(+1.66%)
Dec 08, 2023 68.86 69.12 67.74 68.69 445,371 -0.11(-0.16%)
Dec 07, 2023 68.31 69.33 67.98 68.80 397,946 +0.30(+0.44%)
Dec 06, 2023 71.80 72.52 67.88 68.50 778,968 -1.80(-2.56%)
Dec 05, 2023 72.53 72.78 69.33 70.30 798,102 -2.64(-3.62%)
Dec 04, 2023 69.17 72.98 69.13 72.94 493,986 +3.73(+5.39%)
Dec 01, 2023 67.93 69.88 67.67 69.21 631,661 +1.41(+2.08%)
Nov 30, 2023 68.09 68.09 65.68 67.80 680,265 -0.49(-0.72%)
Nov 29, 2023 68.81 69.42 67.97 68.29 507,813 -0.07(-0.10%)
Nov 28, 2023 67.25 68.39 66.85 68.36 298,294 +1.11(+1.65%)
Nov 27, 2023 67.42 68.02 67.09 67.25 360,040 -0.19(-0.28%)
Nov 24, 2023 67.69 67.91 66.99 67.44 150,430 -0.37(-0.55%)
Nov 22, 2023 67.49 68.21 66.87 67.81 324,486 +0.81(+1.21%)
Nov 21, 2023 66.76 67.83 65.97 67.00 443,513 +0.01(+0.01%)
Nov 20, 2023 66.50 67.98 66.14 66.99 451,675 +0.35(+0.53%)
Nov 17, 2023 66.53 66.71 64.73 66.64 563,332 +0.77(+1.17%)
Nov 16, 2023 65.39 66.49 64.08 65.87 483,699 -0.20(-0.30%)
Nov 15, 2023 62.89 67.17 62.60 66.07 962,002 +2.79(+4.41%)
Nov 14, 2023 59.22 63.88 58.90 63.28 840,518 +5.11(+8.78%)
Nov 13, 2023 60.06 60.06 57.80 58.17 582,749 -2.27(-3.76%)
Nov 10, 2023 60.67 61.03 59.50 60.44 697,019 -0.13(-0.21%)
Nov 09, 2023 60.99 62.74 60.25 60.57 731,710 +0.09(+0.15%)
Nov 08, 2023 63.11 63.57 60.36 60.48 862,552 -2.43(-3.86%)
Nov 07, 2023 65.61 67.44 62.65 62.91 1,044,486 -2.44(-3.73%)
Nov 06, 2023 68.11 69.82 64.76 65.35 1,180,214 -1.80(-2.68%)
Nov 03, 2023 72.54 73.29 66.81 67.15 1,246,571 -5.60(-7.70%)
Nov 02, 2023 72.50 73.88 70.33 72.75 1,007,286 -3.70(-4.84%)
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.