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 (%)
Dec 31, 2018 56.75 57.15 56.36 56.66 435,700 +0.16(+0.28%)
Dec 28, 2018 56.72 57.35 56.00 56.50 302,200 +0.08(+0.14%)
Dec 27, 2018 54.68 56.44 53.97 56.42 476,561 +0.73(+1.31%)
Dec 26, 2018 53.05 55.81 52.88 55.69 447,341 +2.72(+5.13%)
Dec 24, 2018 52.49 53.64 52.49 52.97 321,300 -0.02(-0.04%)
Dec 21, 2018 53.75 55.02 52.12 52.99 1,368,000 -0.89(-1.65%)
Dec 20, 2018 53.25 54.57 52.53 53.88 674,786 +0.60(+1.13%)
Dec 19, 2018 54.13 54.77 52.88 53.28 479,400 -0.79(-1.46%)
Dec 18, 2018 55.80 56.55 53.75 54.07 510,443 -1.06(-1.92%)
Dec 17, 2018 56.00 56.14 54.37 55.13 647,342 -1.21(-2.15%)
Dec 14, 2018 58.06 59.38 56.10 56.34 418,800 -2.34(-3.99%)
Dec 13, 2018 59.54 60.02 57.91 58.68 260,396 -0.77(-1.30%)
Dec 12, 2018 60.21 60.56 59.42 59.45 336,803 +0.19(+0.32%)
Dec 11, 2018 60.00 60.72 59.00 59.26 377,355 +0.43(+0.73%)
Dec 10, 2018 59.70 60.58 58.53 58.83 319,660 -0.91(-1.52%)
Dec 07, 2018 60.27 60.76 59.25 59.74 251,600 -0.55(-0.91%)
Dec 06, 2018 59.36 60.67 58.45 60.29 362,747 -0.13(-0.22%)
Dec 04, 2018 63.97 63.99 60.16 60.42 441,700 -3.58(-5.59%)
Dec 03, 2018 64.00 64.12 63.07 64.00 312,932 +0.30(+0.47%)
Nov 30, 2018 64.09 64.83 63.03 63.70 587,100 -0.52(-0.81%)
Nov 29, 2018 63.77 64.63 63.18 64.22 458,776 -0.25(-0.39%)
Nov 28, 2018 61.62 64.60 61.00 64.47 403,876 +3.42(+5.60%)
Nov 27, 2018 60.95 61.46 60.09 61.05 309,323 +0.06(+0.10%)
Nov 26, 2018 60.79 62.21 59.96 60.99 328,091 +1.04(+1.73%)
Nov 23, 2018 59.86 60.23 58.90 59.95 227,400 -0.23(-0.38%)
Nov 21, 2018 60.18 60.18 60.18 0 +1.33(+2.26%)
Nov 20, 2018 60.85 61.33 58.29 58.85 828,415 -2.66(-4.32%)
Nov 19, 2018 61.39 61.84 60.28 61.51 507,552 -0.15(-0.24%)
Nov 16, 2018 59.18 61.75 59.00 61.66 922,500 +2.03(+3.40%)
Nov 15, 2018 57.00 59.72 56.67 59.63 371,183 +2.53(+4.43%)
Nov 14, 2018 57.70 58.57 56.38 57.10 232,073 -0.07(-0.12%)
Nov 13, 2018 57.89 58.39 56.30 57.17 392,246 -0.60(-1.04%)
Nov 12, 2018 58.69 58.78 56.83 57.77 263,446 -0.87(-1.48%)
Nov 09, 2018 58.79 58.92 57.59 58.64 352,200 -0.46(-0.78%)
Nov 08, 2018 59.41 59.84 58.27 59.10 220,004 +0.08(+0.14%)
Nov 07, 2018 58.85 59.98 58.24 59.02 447,408 +0.75(+1.29%)
Nov 06, 2018 57.41 58.62 57.37 58.27 291,084 +0.90(+1.57%)
Nov 05, 2018 57.50 58.21 55.60 57.37 544,293 -0.38(-0.66%)
Nov 02, 2018 58.58 58.67 54.89 57.75 1,463,600 -0.51(-0.88%)
Nov 01, 2018 51.37 59.31 51.02 58.26 1,553,966 +7.64(+15.09%)
Oct 31, 2018 51.95 52.37 50.27 50.62 793,278 -0.80(-1.56%)
Oct 30, 2018 50.50 52.05 49.99 51.42 535,059 +0.94(+1.86%)
Oct 29, 2018 50.94 51.44 49.95 50.48 698,877 +0.07(+0.14%)
Oct 26, 2018 50.02 51.27 48.88 50.41 595,400 -0.38(-0.75%)
Oct 25, 2018 50.94 52.51 50.66 50.79 556,938 +0.18(+0.36%)
Oct 24, 2018 52.43 52.73 50.51 50.61 336,233 -1.89(-3.60%)
Oct 23, 2018 52.04 53.36 51.37 52.50 358,671 -0.16(-0.30%)
Oct 22, 2018 52.46 53.55 52.45 52.66 211,443 +0.46(+0.88%)
Oct 19, 2018 53.44 53.46 51.98 52.20 378,000 -1.28(-2.39%)
Oct 18, 2018 54.50 54.50 52.84 53.48 291,670 -1.12(-2.05%)
Oct 17, 2018 53.96 54.89 53.30 54.60 584,754 +0.81(+1.51%)
Oct 16, 2018 52.08 54.26 51.74 53.79 575,704 +1.82(+3.50%)
Oct 15, 2018 50.09 52.60 50.09 51.97 426,883 +1.72(+3.42%)
Oct 12, 2018 50.83 51.20 49.67 50.25 999,700 +0.47(+0.94%)
Oct 11, 2018 49.21 51.72 49.21 49.78 582,103 -1.62(-3.15%)
Oct 10, 2018 52.78 52.86 51.28 51.40 326,151 -1.30(-2.47%)
Oct 09, 2018 51.69 52.86 51.69 52.70 273,251 +1.00(+1.93%)
Oct 08, 2018 51.72 52.02 50.92 51.70 302,213 +0.13(+0.25%)
Oct 05, 2018 52.53 52.53 51.01 51.57 241,200 -0.63(-1.21%)
Oct 04, 2018 52.53 52.96 51.83 52.20 312,046 +0.20(+0.38%)
Oct 03, 2018 52.50 52.84 51.20 52.00 610,471 -0.46(-0.88%)
Oct 02, 2018 52.65 52.93 51.45 52.46 403,128 -0.08(-0.15%)
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.