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 (%)
Aug 30, 2024 53.01 53.15 52.29 53.03 579,832 +0.07(+0.13%)
Aug 29, 2024 53.40 54.00 52.52 52.96 369,733 -0.08(-0.15%)
Aug 28, 2024 52.57 53.26 52.05 53.04 327,915 +0.61(+1.16%)
Aug 27, 2024 52.81 53.18 51.72 52.43 366,946 -0.50(-0.94%)
Aug 26, 2024 53.53 54.01 52.87 52.93 418,745 -0.44(-0.82%)
Aug 23, 2024 51.08 53.67 50.94 53.37 615,368 +2.73(+5.39%)
Aug 22, 2024 51.30 51.76 50.31 50.64 438,171 -0.42(-0.82%)
Aug 21, 2024 50.96 51.49 50.29 51.06 657,673 +0.36(+0.71%)
Aug 20, 2024 50.87 51.40 50.19 50.70 578,252 -0.38(-0.74%)
Aug 19, 2024 51.94 52.35 50.90 51.08 605,590 -0.95(-1.83%)
Aug 16, 2024 51.67 53.14 51.23 52.03 732,290 +0.17(+0.33%)
Aug 15, 2024 53.52 54.00 51.77 51.86 547,692 -0.58(-1.11%)
Aug 14, 2024 53.27 53.62 52.29 52.44 727,792 -0.47(-0.89%)
Aug 13, 2024 54.25 55.20 52.88 52.91 834,071 -1.24(-2.29%)
Aug 12, 2024 59.19 59.19 53.31 54.15 1,105,637 -3.99(-6.86%)
Aug 09, 2024 61.03 62.21 54.06 58.14 2,388,939 -4.07(-6.54%)
Aug 08, 2024 60.52 62.43 59.95 62.21 779,774 +2.18(+3.63%)
Aug 07, 2024 61.94 62.93 59.46 60.03 626,243 -1.61(-2.61%)
Aug 06, 2024 61.64 63.30 60.09 61.64 594,055 +0.41(+0.67%)
Aug 05, 2024 61.24 61.60 59.82 61.23 812,138 -2.58(-4.04%)
Aug 02, 2024 65.41 65.44 63.13 63.81 864,220 -3.07(-4.59%)
Aug 01, 2024 64.02 67.24 64.00 66.88 741,278 -0.74(-1.09%)
Jul 31, 2024 67.75 70.07 65.64 67.62 1,328,816 -0.43(-0.63%)
Jul 30, 2024 64.31 68.89 64.23 68.05 1,224,469 +3.68(+5.72%)
Jul 29, 2024 63.45 64.79 63.15 64.37 650,880 +1.11(+1.75%)
Jul 26, 2024 64.66 65.60 63.08 63.26 732,901 -0.05(-0.08%)
Jul 25, 2024 61.45 63.82 60.46 63.31 930,680 +1.61(+2.61%)
Jul 24, 2024 59.85 64.95 58.94 61.70 1,233,658 +1.91(+3.19%)
Jul 23, 2024 57.12 59.83 56.82 59.79 666,995 +2.58(+4.51%)
Jul 22, 2024 57.15 57.71 55.70 57.21 395,940 +0.18(+0.32%)
Jul 19, 2024 55.81 57.20 55.05 57.03 466,058 +1.25(+2.24%)
Jul 18, 2024 56.59 58.13 55.40 55.78 531,259 -1.24(-2.17%)
Jul 17, 2024 55.89 58.04 55.89 57.02 591,984 +0.73(+1.30%)
Jul 16, 2024 52.14 56.53 52.03 56.29 987,281 +4.52(+8.73%)
Jul 15, 2024 49.93 52.12 49.93 51.77 694,336 +1.95(+3.91%)
Jul 12, 2024 50.08 51.17 49.78 49.82 570,039 +0.50(+1.01%)
Jul 11, 2024 47.99 50.20 47.88 49.32 777,840 +2.30(+4.89%)
Jul 10, 2024 47.88 48.27 46.74 47.02 504,169 -0.84(-1.76%)
Jul 09, 2024 48.81 49.16 47.18 47.86 456,695 -1.24(-2.53%)
Jul 08, 2024 48.80 49.93 48.62 49.10 615,237 +0.64(+1.32%)
Jul 05, 2024 49.28 49.68 48.14 48.46 457,254 -0.88(-1.78%)
Jul 03, 2024 50.00 50.10 49.08 49.34 275,072 -0.43(-0.86%)
Jul 02, 2024 49.68 49.82 48.76 49.77 599,213 +0.45(+0.91%)
Jul 01, 2024 51.12 51.35 49.31 49.32 754,510 -1.91(-3.73%)
Jun 28, 2024 51.97 52.12 49.80 51.23 1,061,425 -0.56(-1.08%)
Jun 27, 2024 53.47 53.93 51.73 51.79 667,713 -1.75(-3.27%)
Jun 26, 2024 53.10 54.30 52.95 53.54 1,132,493 +0.30(+0.56%)
Jun 25, 2024 53.51 53.57 52.81 53.24 679,986 -0.17(-0.32%)
Jun 24, 2024 53.00 54.10 52.43 53.41 756,328 +0.42(+0.79%)
Jun 21, 2024 53.14 54.32 52.44 52.99 5,149,928 -0.14(-0.26%)
Jun 20, 2024 52.28 54.36 52.13 53.13 791,215 +0.60(+1.14%)
Jun 18, 2024 53.45 54.10 51.56 52.53 861,293 -1.36(-2.52%)
Jun 17, 2024 54.74 55.44 53.81 53.89 676,932 -1.42(-2.57%)
Jun 14, 2024 53.34 55.63 53.08 55.31 775,838 +1.48(+2.75%)
Jun 13, 2024 53.40 54.70 53.04 53.83 622,560 +0.28(+0.52%)
Jun 12, 2024 54.77 56.48 53.28 53.55 760,479 -0.17(-0.32%)
Jun 11, 2024 52.54 53.76 52.04 53.72 442,014 +1.13(+2.15%)
Jun 10, 2024 53.86 54.66 52.07 52.59 573,495 -1.62(-2.99%)
Jun 07, 2024 53.31 54.57 52.92 54.21 428,984 +0.25(+0.46%)
Jun 06, 2024 53.07 54.05 52.07 53.96 632,470 +0.46(+0.86%)
Jun 05, 2024 54.35 54.47 52.83 53.50 504,593 -0.89(-1.64%)
Jun 04, 2024 55.12 55.38 54.24 54.39 411,629 -1.07(-1.93%)
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.