Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amn Healthcare Services Inc (NY: AMN )

59.53 -0.68 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.440 4.640 4.410 4.590 355,132 +0.41(+9.81%)
Nov 29, 2011 4.070 4.180 3.720 4.180 724,941 -0.08(-1.88%)
Nov 28, 2011 4.190 4.310 4.170 4.260 255,692 +0.26(+6.50%)
Nov 25, 2011 4.090 4.155 4.000 4.000 59,482 -0.14(-3.38%)
Nov 23, 2011 4.340 4.340 4.080 4.140 150,612 -0.26(-5.91%)
Nov 22, 2011 4.620 4.640 4.400 4.400 89,319 -0.21(-4.56%)
Nov 21, 2011 4.540 4.680 4.471 4.610 101,014 -0.10(-2.12%)
Nov 18, 2011 4.860 4.880 4.500 4.710 268,749 -0.13(-2.69%)
Nov 17, 2011 4.770 4.910 4.700 4.840 111,217 +0.04(+0.83%)
Nov 16, 2011 4.910 4.990 4.782 4.800 104,037 -0.20(-4.00%)
Nov 15, 2011 4.810 5.050 4.780 5.000 132,750 +0.14(+2.88%)
Nov 14, 2011 5.000 5.010 4.770 4.860 119,967 -0.15(-2.99%)
Nov 11, 2011 5.090 5.090 4.940 5.010 130,956 -0.01(-0.20%)
Nov 10, 2011 4.810 5.040 4.750 5.020 159,698 +0.34(+7.26%)
Nov 09, 2011 4.860 5.001 4.680 4.680 171,726 -0.42(-8.24%)
Nov 08, 2011 5.000 5.110 4.820 5.100 155,611 +0.13(+2.62%)
Nov 07, 2011 4.880 5.000 4.770 4.970 236,335 +0.08(+1.64%)
Nov 04, 2011 5.260 5.270 4.850 4.890 228,760 -0.27(-5.23%)
Nov 03, 2011 4.900 5.190 4.670 5.160 315,934 +0.33(+6.83%)
Nov 02, 2011 4.680 4.830 4.590 4.830 128,827 +0.30(+6.62%)
Nov 01, 2011 4.490 4.660 4.400 4.530 237,963 -0.21(-4.43%)
Oct 31, 2011 5.040 5.040 4.720 4.740 202,848 -0.41(-7.96%)
Oct 28, 2011 5.100 5.250 5.010 5.150 206,849 +0.00(+0.00%)
Oct 27, 2011 4.800 5.190 4.750 5.150 312,700 +0.57(+12.45%)
Oct 26, 2011 4.360 4.600 4.170 4.580 238,173 +0.30(+7.01%)
Oct 25, 2011 4.490 4.490 4.270 4.280 140,623 -0.25(-5.52%)
Oct 24, 2011 4.300 4.550 4.280 4.530 214,430 +0.24(+5.59%)
Oct 21, 2011 4.140 4.290 4.140 4.290 117,786 +0.15(+3.62%)
Oct 20, 2011 4.150 4.180 4.002 4.140 101,641 -0.01(-0.24%)
Oct 19, 2011 4.370 4.370 4.110 4.150 96,645 -0.18(-4.16%)
Oct 18, 2011 4.070 4.350 4.000 4.330 213,028 +0.23(+5.61%)
Oct 17, 2011 4.250 4.430 4.090 4.100 161,594 -0.19(-4.43%)
Oct 14, 2011 4.120 4.395 4.120 4.290 342,097 +0.23(+5.67%)
Oct 13, 2011 4.110 4.140 4.020 4.060 682,346 -0.10(-2.40%)
Oct 12, 2011 4.160 4.310 4.130 4.160 425,074 +0.01(+0.24%)
Oct 11, 2011 4.060 4.220 4.030 4.150 223,437 +0.04(+0.97%)
Oct 10, 2011 4.080 4.120 3.970 4.110 180,186 +0.13(+3.27%)
Oct 07, 2011 4.140 4.140 3.960 3.980 275,048 -0.13(-3.16%)
Oct 06, 2011 4.110 4.190 4.090 4.110 170,578 +0.05(+1.23%)
Oct 05, 2011 4.120 4.160 3.960 4.060 199,219 -0.07(-1.69%)
Oct 04, 2011 3.610 4.160 3.600 4.130 434,654 +0.47(+12.84%)
Oct 03, 2011 3.970 4.020 3.640 3.660 298,451 -0.35(-8.73%)
Sep 30, 2011 4.010 4.130 3.980 4.010 298,016 -0.09(-2.20%)
Sep 29, 2011 4.130 4.170 4.010 4.100 150,518 +0.10(+2.50%)
Sep 28, 2011 4.290 4.290 4.000 4.000 308,952 -0.31(-7.19%)
Sep 27, 2011 4.290 4.520 4.170 4.310 313,161 +0.15(+3.61%)
Sep 26, 2011 4.220 4.270 4.030 4.160 358,976 -0.02(-0.48%)
Sep 23, 2011 4.100 4.190 3.990 4.180 382,497 +0.08(+1.95%)
Sep 22, 2011 4.010 4.230 4.000 4.100 415,853 -0.10(-2.38%)
Sep 21, 2011 4.590 4.600 4.130 4.200 319,509 -0.36(-7.89%)
Sep 20, 2011 4.670 4.730 4.550 4.560 153,029 -0.05(-1.08%)
Sep 19, 2011 4.880 4.880 4.550 4.610 191,155 -0.41(-8.17%)
Sep 16, 2011 4.970 5.060 4.900 5.020 230,822 +0.00(+0.00%)
Sep 15, 2011 5.000 5.040 4.910 5.020 118,854 +0.10(+2.03%)
Sep 14, 2011 4.970 5.000 4.780 4.920 209,559 +0.01(+0.20%)
Sep 13, 2011 4.710 4.950 4.690 4.910 203,149 +0.22(+4.69%)
Sep 12, 2011 4.540 4.710 4.500 4.690 133,322 +0.05(+1.08%)
Sep 09, 2011 4.650 4.750 4.550 4.640 278,801 -0.08(-1.69%)
Sep 08, 2011 4.950 5.000 4.720 4.720 129,345 -0.30(-5.98%)
Sep 07, 2011 4.750 5.149 4.750 5.020 275,176 +0.39(+8.42%)
Sep 06, 2011 4.570 4.730 4.540 4.630 276,377 -0.16(-3.34%)
Sep 02, 2011 5.110 5.170 4.790 4.790 221,365 -0.49(-9.28%)
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.