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 28, 2021 89.00 89.88 88.35 88.70 280,147 -0.30(-0.34%)
May 27, 2021 89.43 89.78 88.31 89.00 357,184 +0.12(+0.14%)
May 26, 2021 88.69 89.56 88.37 88.88 239,482 +0.64(+0.73%)
May 25, 2021 90.54 90.88 88.20 88.24 334,416 -1.89(-2.10%)
May 24, 2021 89.88 90.56 89.26 90.13 234,627 +0.68(+0.76%)
May 21, 2021 90.48 91.00 89.07 89.45 299,504 +0.20(+0.22%)
May 20, 2021 89.94 90.22 87.78 89.25 281,983 -1.03(-1.14%)
May 19, 2021 87.54 90.43 87.24 90.28 336,794 +1.58(+1.78%)
May 18, 2021 89.63 92.00 88.67 88.70 401,488 -0.50(-0.56%)
May 17, 2021 89.43 89.99 88.56 89.20 241,452 +0.13(+0.15%)
May 14, 2021 88.05 89.84 87.96 89.07 329,510 +1.79(+2.05%)
May 13, 2021 90.94 92.30 86.95 87.28 642,552 -3.15(-3.48%)
May 12, 2021 92.49 93.06 89.93 90.43 514,244 -2.14(-2.31%)
May 11, 2021 90.88 93.81 90.81 92.57 526,340 +0.53(+0.58%)
May 10, 2021 91.10 93.12 90.53 92.04 444,002 +1.68(+1.86%)
May 07, 2021 88.92 94.82 87.75 90.36 617,890 +1.70(+1.92%)
May 06, 2021 83.63 88.90 83.25 88.66 644,430 +4.71(+5.61%)
May 05, 2021 81.52 84.21 79.95 83.95 478,712 +2.58(+3.17%)
May 04, 2021 81.00 81.69 80.43 81.37 254,937 +0.02(+0.02%)
May 03, 2021 79.98 81.73 79.30 81.35 507,340 +2.05(+2.59%)
Apr 30, 2021 80.16 80.45 79.01 79.30 224,500 -1.13(-1.40%)
Apr 29, 2021 81.00 81.00 79.38 80.43 223,587 +0.15(+0.19%)
Apr 28, 2021 78.97 80.68 78.66 80.28 255,443 +1.19(+1.50%)
Apr 27, 2021 80.12 80.78 78.84 79.09 213,237 -0.98(-1.22%)
Apr 26, 2021 80.60 80.60 79.69 80.07 168,801 +0.14(+0.18%)
Apr 23, 2021 78.88 80.49 78.31 79.93 257,800 +1.34(+1.71%)
Apr 22, 2021 77.11 78.99 76.85 78.59 268,179 +1.50(+1.95%)
Apr 21, 2021 74.97 77.44 74.66 77.09 334,068 +2.26(+3.02%)
Apr 20, 2021 75.64 76.12 73.95 74.83 143,389 -1.11(-1.46%)
Apr 19, 2021 76.38 76.88 75.44 75.94 179,268 -0.98(-1.27%)
Apr 16, 2021 77.10 77.60 76.72 76.92 126,300 +0.34(+0.44%)
Apr 15, 2021 76.04 76.80 75.64 76.58 160,225 +0.98(+1.30%)
Apr 14, 2021 75.20 76.83 75.20 75.60 213,891 +0.62(+0.83%)
Apr 13, 2021 75.00 76.01 74.11 74.98 150,774 -0.57(-0.75%)
Apr 12, 2021 75.22 76.54 75.16 75.55 225,600 -0.31(-0.41%)
Apr 09, 2021 75.17 75.93 74.47 75.86 171,200 +0.91(+1.21%)
Apr 08, 2021 73.72 75.00 72.73 74.95 284,793 +1.57(+2.14%)
Apr 07, 2021 74.40 75.02 73.20 73.38 285,440 -1.37(-1.83%)
Apr 06, 2021 74.70 75.81 74.46 74.75 168,874 -0.15(-0.20%)
Apr 05, 2021 74.23 75.29 73.82 74.90 301,551 +1.08(+1.46%)
Apr 01, 2021 73.98 75.45 73.66 73.82 234,200 +0.12(+0.16%)
Mar 31, 2021 73.74 74.75 73.26 73.70 289,766 +0.20(+0.27%)
Mar 30, 2021 73.75 74.15 72.82 73.50 184,084 -0.32(-0.43%)
Mar 29, 2021 75.15 76.90 73.80 73.82 228,986 -1.60(-2.12%)
Mar 26, 2021 74.75 76.49 73.99 75.42 174,100 +1.58(+2.14%)
Mar 25, 2021 72.10 74.41 71.38 73.84 385,005 +1.35(+1.86%)
Mar 24, 2021 73.71 75.00 72.46 72.49 250,223 -0.68(-0.93%)
Mar 23, 2021 76.02 76.60 72.28 73.17 380,574 -3.75(-4.88%)
Mar 22, 2021 76.98 77.94 76.16 76.92 374,999 +0.03(+0.04%)
Mar 19, 2021 76.15 77.38 75.03 76.89 492,500 +0.75(+0.99%)
Mar 18, 2021 76.03 77.61 75.44 76.14 225,029 +0.24(+0.32%)
Mar 17, 2021 74.50 76.57 74.18 75.90 305,518 +0.80(+1.07%)
Mar 16, 2021 76.75 76.96 74.81 75.10 298,939 -1.74(-2.26%)
Mar 15, 2021 77.59 78.80 76.52 76.84 270,730 -1.11(-1.42%)
Mar 12, 2021 77.40 79.24 77.16 77.95 339,500 +0.95(+1.23%)
Mar 11, 2021 76.40 77.58 75.82 77.00 239,823 +1.08(+1.42%)
Mar 10, 2021 74.84 77.14 74.51 75.92 197,391 +0.11(+0.15%)
Mar 09, 2021 75.82 77.56 75.55 75.81 277,988 +0.71(+0.95%)
Mar 08, 2021 72.85 76.15 72.85 75.10 338,832 +2.47(+3.40%)
Mar 05, 2021 70.68 72.70 69.53 72.63 351,400 +2.85(+4.08%)
Mar 04, 2021 72.00 73.04 69.50 69.78 535,187 -2.47(-3.42%)
Mar 03, 2021 74.28 74.61 72.19 72.25 397,222 -1.95(-2.63%)
Mar 02, 2021 76.29 76.29 74.07 74.20 200,283 -2.09(-2.74%)
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.