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 (%)
May 29, 2015 26.92 27.09 26.45 26.59 501,676 -0.33(-1.23%)
May 28, 2015 27.17 27.34 26.67 26.92 319,365 -0.25(-0.92%)
May 27, 2015 26.01 27.20 25.72 27.17 948,233 +1.19(+4.58%)
May 26, 2015 26.09 26.15 25.82 25.98 327,794 -0.22(-0.84%)
May 22, 2015 26.62 26.20 26.20 26.20 295,200 -0.21(-0.80%)
May 21, 2015 26.43 26.58 26.28 26.41 189,830 +0.00(+0.00%)
May 20, 2015 25.92 26.55 25.81 26.41 392,792 +0.55(+2.13%)
May 19, 2015 25.86 26.14 25.83 25.86 232,776 +0.07(+0.27%)
May 18, 2015 25.51 25.92 25.35 25.79 275,784 +0.29(+1.14%)
May 15, 2015 25.60 25.64 25.35 25.50 182,713 -0.10(-0.39%)
May 14, 2015 25.48 25.86 25.34 25.60 322,430 +0.27(+1.07%)
May 13, 2015 25.31 25.40 24.94 25.33 485,756 +0.03(+0.12%)
May 12, 2015 25.50 25.82 25.21 25.30 671,090 -0.32(-1.25%)
May 11, 2015 25.08 25.73 25.08 25.62 538,873 +0.60(+2.40%)
May 08, 2015 25.00 25.17 24.76 25.02 771,233 +0.32(+1.30%)
May 07, 2015 24.35 25.25 24.17 24.70 1,267,822 +1.86(+8.14%)
May 06, 2015 22.86 23.02 22.65 22.84 376,393 -0.04(-0.17%)
May 05, 2015 23.16 23.29 22.75 22.88 352,436 -0.28(-1.21%)
May 04, 2015 22.94 23.23 22.81 23.16 459,287 +0.31(+1.36%)
May 01, 2015 22.80 23.09 22.70 22.85 370,644 +0.04(+0.18%)
Apr 30, 2015 23.69 23.92 22.70 22.81 430,800 -1.03(-4.32%)
Apr 29, 2015 23.84 24.02 23.63 23.84 207,204 -0.11(-0.46%)
Apr 28, 2015 23.75 24.17 23.33 23.95 217,420 +0.14(+0.59%)
Apr 27, 2015 24.35 24.61 23.58 23.81 292,018 -0.47(-1.94%)
Apr 24, 2015 24.22 24.32 24.00 24.28 163,198 +0.09(+0.37%)
Apr 23, 2015 23.91 24.23 23.55 24.19 275,658 +0.16(+0.67%)
Apr 22, 2015 24.33 24.35 23.80 24.03 166,612 -0.29(-1.19%)
Apr 21, 2015 24.20 24.63 24.17 24.32 439,074 +0.20(+0.83%)
Apr 20, 2015 23.42 24.30 23.36 24.12 315,506 +0.84(+3.61%)
Apr 17, 2015 23.51 23.63 23.00 23.28 286,118 -0.42(-1.77%)
Apr 16, 2015 23.72 23.85 23.29 23.70 300,135 -0.01(-0.04%)
Apr 15, 2015 23.70 23.93 23.59 23.71 225,325 +0.06(+0.25%)
Apr 14, 2015 23.81 23.98 23.39 23.65 354,037 -0.11(-0.46%)
Apr 13, 2015 23.80 24.08 23.73 23.76 160,798 -0.08(-0.34%)
Apr 10, 2015 24.20 24.32 23.79 23.84 210,148 -0.23(-0.96%)
Apr 09, 2015 24.10 24.48 23.62 24.07 332,713 -0.05(-0.21%)
Apr 08, 2015 23.99 24.37 23.97 24.12 231,217 +0.13(+0.54%)
Apr 07, 2015 23.48 24.33 23.48 23.99 466,316 +0.77(+3.32%)
Apr 06, 2015 23.30 23.54 23.09 23.22 144,397 -0.18(-0.77%)
Apr 02, 2015 23.10 23.40 23.40 23.40 302,000 +0.26(+1.12%)
Apr 01, 2015 23.03 23.18 22.78 23.14 236,654 +0.07(+0.30%)
Mar 31, 2015 23.43 23.44 22.81 23.07 597,002 -0.41(-1.75%)
Mar 30, 2015 23.46 23.68 23.38 23.48 331,104 +0.09(+0.38%)
Mar 27, 2015 23.59 23.69 23.18 23.39 552,586 -0.23(-0.97%)
Mar 26, 2015 22.85 23.72 22.84 23.62 543,830 +0.78(+3.42%)
Mar 25, 2015 23.59 23.75 22.76 22.84 813,246 -0.36(-1.55%)
Mar 24, 2015 23.25 23.30 22.92 23.20 1,020,599 +1.13(+5.12%)
Mar 23, 2015 22.06 22.13 21.52 22.07 347,935 -0.08(-0.36%)
Mar 20, 2015 22.34 22.48 22.10 22.15 520,243 -0.05(-0.23%)
Mar 19, 2015 21.72 22.46 21.71 22.20 377,837 +0.37(+1.69%)
Mar 18, 2015 21.23 21.83 21.11 21.83 212,817 +0.54(+2.54%)
Mar 17, 2015 21.38 21.38 20.97 21.29 268,489 -0.12(-0.56%)
Mar 16, 2015 21.54 21.75 21.22 21.41 290,483 +0.00(+0.00%)
Mar 13, 2015 21.77 21.78 21.07 21.41 242,371 -0.36(-1.65%)
Mar 12, 2015 21.51 21.84 21.22 21.77 342,097 +0.48(+2.25%)
Mar 11, 2015 21.10 21.53 20.87 21.29 325,778 +0.19(+0.90%)
Mar 10, 2015 20.79 21.23 20.79 21.10 330,262 +0.01(+0.05%)
Mar 09, 2015 20.97 21.27 20.93 21.09 265,822 +0.16(+0.76%)
Mar 06, 2015 21.04 21.20 20.80 20.93 420,889 -0.22(-1.04%)
Mar 05, 2015 21.88 21.88 21.12 21.15 512,101 -0.72(-3.29%)
Mar 04, 2015 22.22 22.22 21.83 21.87 489,716 -0.35(-1.58%)
Mar 03, 2015 22.50 22.50 22.19 22.22 438,973 -0.31(-1.38%)
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.