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 31, 2019 48.56 48.64 47.55 48.44 254,200 -0.64(-1.30%)
May 30, 2019 48.74 49.47 48.63 49.08 200,258 +0.53(+1.09%)
May 29, 2019 49.28 49.28 48.36 48.55 201,858 -1.07(-2.16%)
May 28, 2019 50.02 50.61 49.61 49.62 261,260 -0.38(-0.76%)
May 24, 2019 49.64 50.35 49.44 50.00 167,200 +0.39(+0.79%)
May 23, 2019 50.50 50.50 49.32 49.61 411,538 -1.23(-2.42%)
May 22, 2019 51.50 51.74 50.38 50.84 280,709 -0.94(-1.82%)
May 21, 2019 51.30 52.45 51.30 51.78 267,150 +0.71(+1.39%)
May 20, 2019 50.00 51.42 49.69 51.07 226,007 +0.80(+1.59%)
May 17, 2019 50.40 51.07 50.04 50.27 393,200 -0.35(-0.69%)
May 16, 2019 50.93 51.59 50.44 50.62 261,073 -0.22(-0.43%)
May 15, 2019 50.24 51.11 50.09 50.84 329,772 +0.15(+0.30%)
May 14, 2019 50.76 51.45 50.67 50.69 319,292 +0.01(+0.02%)
May 13, 2019 51.15 51.24 50.02 50.68 283,991 -1.43(-2.74%)
May 10, 2019 51.72 52.34 50.84 52.11 275,500 +0.42(+0.81%)
May 09, 2019 51.27 52.14 50.75 51.69 321,468 -0.15(-0.29%)
May 08, 2019 51.34 52.54 50.80 51.84 435,918 +0.55(+1.07%)
May 07, 2019 52.06 52.77 51.07 51.29 417,537 -1.08(-2.06%)
May 06, 2019 51.55 52.74 51.31 52.37 795,234 -0.13(-0.25%)
May 03, 2019 53.68 54.24 52.09 52.50 967,900 +1.05(+2.04%)
May 02, 2019 51.32 52.38 50.60 51.45 1,152,032 -0.06(-0.12%)
May 01, 2019 52.06 52.67 51.32 51.51 679,482 -0.55(-1.06%)
Apr 30, 2019 52.00 52.62 51.22 52.06 437,131 +0.29(+0.56%)
Apr 29, 2019 51.47 51.87 50.75 51.77 546,044 +0.36(+0.70%)
Apr 26, 2019 50.72 51.50 50.22 51.41 355,100 +0.82(+1.62%)
Apr 25, 2019 50.17 50.67 49.62 50.59 388,417 +0.33(+0.66%)
Apr 24, 2019 49.42 50.38 49.15 50.26 384,504 +0.83(+1.68%)
Apr 23, 2019 47.99 50.19 47.99 49.43 615,663 +1.68(+3.52%)
Apr 22, 2019 48.10 48.69 47.56 47.75 263,413 -0.41(-0.85%)
Apr 18, 2019 47.36 48.34 47.22 48.16 449,500 +0.97(+2.06%)
Apr 17, 2019 48.38 48.38 46.48 47.19 482,475 -0.97(-2.01%)
Apr 16, 2019 49.64 49.73 47.75 48.16 901,836 -1.20(-2.43%)
Apr 15, 2019 49.18 49.59 48.71 49.36 388,066 +0.36(+0.73%)
Apr 12, 2019 49.13 49.51 48.67 49.00 367,600 +0.18(+0.37%)
Apr 11, 2019 49.41 49.43 48.34 48.82 376,100 -0.58(-1.17%)
Apr 10, 2019 49.19 49.78 49.02 49.40 429,148 +0.27(+0.55%)
Apr 09, 2019 49.02 49.60 48.79 49.13 273,418 -0.08(-0.16%)
Apr 08, 2019 49.29 49.72 48.90 49.21 244,248 -0.16(-0.32%)
Apr 05, 2019 49.29 50.00 49.04 49.37 490,500 +0.45(+0.92%)
Apr 04, 2019 48.85 49.66 48.68 48.92 451,725 +0.09(+0.18%)
Apr 03, 2019 48.55 49.53 48.07 48.83 372,195 +0.60(+1.24%)
Apr 02, 2019 48.12 48.81 47.96 48.23 801,566 -0.06(-0.12%)
Apr 01, 2019 47.25 48.33 47.07 48.29 557,337 +1.20(+2.55%)
Mar 29, 2019 46.16 47.36 46.03 47.09 631,600 +1.08(+2.35%)
Mar 28, 2019 46.02 46.38 45.54 46.01 369,721 -0.17(-0.37%)
Mar 27, 2019 46.25 46.52 45.04 46.18 381,153 -0.30(-0.65%)
Mar 26, 2019 47.21 47.68 46.17 46.48 388,993 -0.54(-1.15%)
Mar 25, 2019 47.88 47.99 46.81 47.02 444,111 -1.29(-2.67%)
Mar 22, 2019 48.92 49.18 48.18 48.31 535,700 -0.93(-1.89%)
Mar 21, 2019 47.98 49.53 47.95 49.24 444,916 +1.16(+2.41%)
Mar 20, 2019 47.31 48.74 47.31 48.08 882,589 +0.76(+1.61%)
Mar 19, 2019 46.27 47.42 45.81 47.32 830,608 +1.07(+2.31%)
Mar 18, 2019 46.73 46.85 46.16 46.25 559,822 -0.29(-0.62%)
Mar 15, 2019 47.41 47.51 46.31 46.54 574,100 -0.61(-1.29%)
Mar 14, 2019 46.68 47.70 46.51 47.15 385,204 +0.43(+0.92%)
Mar 13, 2019 46.56 47.53 46.37 46.72 436,710 +0.26(+0.56%)
Mar 12, 2019 46.53 47.16 46.08 46.46 568,883 -0.06(-0.13%)
Mar 11, 2019 46.32 46.81 45.75 46.52 324,966 +0.26(+0.56%)
Mar 08, 2019 46.67 47.02 46.20 46.26 323,500 -0.54(-1.15%)
Mar 07, 2019 47.05 47.07 46.14 46.80 532,471 -0.34(-0.72%)
Mar 06, 2019 46.76 47.97 46.52 47.14 859,603 +0.39(+0.83%)
Mar 05, 2019 48.36 48.36 46.73 46.75 530,938 -1.52(-3.15%)
Mar 04, 2019 49.00 49.45 48.11 48.27 523,225 -0.91(-1.85%)
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.