Skip to main content

Amn Healthcare Services Inc (NY: AMN )

37.94 -1.48 (-3.75%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 19.75 20.37 19.59 19.68 422,200 -0.02(-0.10%)
May 30, 2006 19.97 20.17 19.59 19.70 327,900 -0.22(-1.10%)
May 26, 2006 19.54 20.07 19.51 19.92 214,400 +0.37(+1.89%)
May 25, 2006 19.71 19.81 19.40 19.55 165,300 -0.06(-0.31%)
May 24, 2006 20.05 20.12 19.50 19.61 281,200 -0.23(-1.16%)
May 23, 2006 20.49 20.66 19.75 19.84 164,200 -0.59(-2.89%)
May 22, 2006 20.50 20.65 20.16 20.43 190,600 -0.07(-0.34%)
May 19, 2006 20.83 20.87 20.39 20.50 175,500 -0.30(-1.44%)
May 18, 2006 20.86 20.99 20.67 20.80 188,000 +0.10(+0.48%)
May 17, 2006 21.18 21.30 20.66 20.70 183,500 -0.54(-2.54%)
May 16, 2006 21.15 21.47 20.99 21.24 211,800 +0.24(+1.14%)
May 15, 2006 20.72 21.15 20.62 21.00 144,600 +0.13(+0.62%)
May 12, 2006 21.00 21.34 20.73 20.87 177,000 -0.45(-2.11%)
May 11, 2006 21.25 21.60 21.23 21.32 214,800 +0.19(+0.90%)
May 10, 2006 21.00 21.39 21.00 21.13 213,500 -0.06(-0.28%)
May 09, 2006 21.22 21.35 21.08 21.19 145,800 -0.06(-0.28%)
May 08, 2006 21.38 21.38 20.97 21.25 129,800 +0.00(+0.00%)
May 05, 2006 21.25 21.90 21.00 21.25 527,100 +0.75(+3.66%)
May 04, 2006 20.69 20.86 20.31 20.50 298,300 -0.10(-0.49%)
May 03, 2006 21.00 21.08 20.55 20.60 581,800 -0.65(-3.06%)
May 02, 2006 20.47 21.67 20.42 21.25 1,512,400 +1.52(+7.70%)
May 01, 2006 19.72 19.85 19.49 19.73 288,300 +0.51(+2.65%)
Apr 28, 2006 18.50 19.42 18.50 19.22 194,500 +0.22(+1.16%)
Apr 27, 2006 18.71 19.19 18.56 19.00 170,900 +0.19(+1.01%)
Apr 26, 2006 18.58 18.88 18.50 18.81 322,600 +0.31(+1.68%)
Apr 25, 2006 18.60 18.65 18.31 18.50 292,500 -0.03(-0.16%)
Apr 24, 2006 18.44 18.58 18.35 18.53 140,500 +0.08(+0.43%)
Apr 21, 2006 18.45 18.60 18.26 18.45 463,900 +0.10(+0.54%)
Apr 20, 2006 18.59 18.61 18.35 18.35 109,100 -0.23(-1.24%)
Apr 19, 2006 18.77 19.07 18.58 18.58 167,800 -0.17(-0.91%)
Apr 18, 2006 17.88 18.80 17.88 18.75 273,300 +0.97(+5.46%)
Apr 17, 2006 17.95 18.03 17.73 17.78 137,000 -0.08(-0.45%)
Apr 13, 2006 17.90 17.98 17.66 17.86 77,300 -0.04(-0.22%)
Apr 12, 2006 17.28 17.94 17.28 17.90 184,200 +0.12(+0.67%)
Apr 11, 2006 18.16 18.32 17.75 17.78 167,200 -0.24(-1.33%)
Apr 10, 2006 18.50 18.57 17.95 18.02 237,900 -0.49(-2.65%)
Apr 07, 2006 18.60 18.80 18.20 18.51 364,200 -0.09(-0.48%)
Apr 06, 2006 18.56 18.71 18.45 18.60 208,600 +0.05(+0.27%)
Apr 05, 2006 18.69 18.81 18.40 18.55 260,200 -0.15(-0.80%)
Apr 04, 2006 18.72 18.97 18.55 18.70 208,400 -0.05(-0.27%)
Apr 03, 2006 18.71 18.88 18.62 18.75 511,600 +0.03(+0.16%)
Mar 31, 2006 18.77 18.90 18.70 18.72 357,900 +0.04(+0.21%)
Mar 30, 2006 18.76 18.76 18.55 18.68 135,700 -0.07(-0.37%)
Mar 29, 2006 17.75 18.97 17.75 18.75 196,400 +0.08(+0.43%)
Mar 28, 2006 18.91 19.04 18.57 18.67 306,200 -0.23(-1.22%)
Mar 27, 2006 18.95 19.24 18.82 18.90 306,600 -0.08(-0.42%)
Mar 24, 2006 19.19 19.25 18.80 18.98 180,300 -0.17(-0.89%)
Mar 23, 2006 19.10 19.26 18.93 19.15 212,200 +0.06(+0.31%)
Mar 22, 2006 19.17 19.20 18.92 19.09 187,500 -0.13(-0.68%)
Mar 21, 2006 19.43 19.43 19.07 19.22 266,500 -0.25(-1.28%)
Mar 20, 2006 19.64 19.64 19.25 19.47 406,300 +0.33(+1.72%)
Mar 17, 2006 18.87 19.16 18.37 19.14 323,700 +0.36(+1.92%)
Mar 16, 2006 18.85 19.05 18.65 18.78 161,500 -0.06(-0.32%)
Mar 15, 2006 18.69 18.87 18.48 18.84 443,800 +0.22(+1.18%)
Mar 14, 2006 18.69 18.69 18.15 18.62 387,300 -0.08(-0.43%)
Mar 13, 2006 19.12 19.25 18.53 18.70 316,100 -0.31(-1.63%)
Mar 10, 2006 19.49 19.80 18.90 19.01 231,200 -0.48(-2.46%)
Mar 09, 2006 21.00 21.39 19.02 19.49 606,600 -0.89(-4.37%)
Mar 08, 2006 20.43 20.47 20.16 20.38 146,900 +0.03(+0.15%)
Mar 07, 2006 20.42 20.53 20.19 20.35 132,700 -0.04(-0.20%)
Mar 06, 2006 20.29 20.45 20.21 20.39 223,100 +0.10(+0.49%)
Mar 03, 2006 20.21 20.52 20.11 20.29 105,300 +0.07(+0.35%)
Mar 02, 2006 20.48 20.48 20.06 20.22 303,600 -0.34(-1.65%)
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.