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 (%)
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%)
Sep 01, 2011 5.570 5.640 5.210 5.280 167,735 -0.23(-4.17%)
Aug 31, 2011 5.610 5.690 5.470 5.510 212,176 -0.05(-0.90%)
Aug 30, 2011 5.420 5.580 5.330 5.560 105,385 +0.06(+1.09%)
Aug 29, 2011 5.290 5.510 5.270 5.500 169,777 +0.30(+5.77%)
Aug 26, 2011 4.980 5.230 4.950 5.200 90,625 +0.21(+4.21%)
Aug 25, 2011 5.350 5.380 4.970 4.990 160,304 -0.31(-5.85%)
Aug 24, 2011 5.250 5.400 5.110 5.300 154,342 +0.06(+1.15%)
Aug 23, 2011 4.980 5.240 4.980 5.240 302,989 +0.29(+5.86%)
Aug 22, 2011 5.160 5.190 4.820 4.950 282,488 -0.03(-0.60%)
Aug 19, 2011 5.110 5.320 4.980 4.980 189,461 -0.23(-4.41%)
Aug 18, 2011 5.320 5.430 5.170 5.210 261,041 -0.32(-5.79%)
Aug 17, 2011 5.550 5.620 5.430 5.530 80,779 +0.01(+0.18%)
Aug 16, 2011 5.460 5.560 5.321 5.520 188,874 -0.06(-1.08%)
Aug 15, 2011 5.550 5.660 5.456 5.580 149,804 +0.04(+0.72%)
Aug 12, 2011 5.540 5.630 5.330 5.540 292,534 +0.05(+0.91%)
Aug 11, 2011 5.550 5.630 5.260 5.490 512,481 +0.00(+0.00%)
Aug 10, 2011 5.750 5.920 5.490 5.490 648,138 -0.49(-8.19%)
Aug 09, 2011 6.160 5.990 5.060 5.980 484,755 +0.61(+11.36%)
Aug 08, 2011 6.160 6.460 5.340 5.370 555,025 -1.02(-15.96%)
Aug 05, 2011 7.020 7.020 5.410 6.390 1,331,524 -0.88(-12.10%)
Aug 04, 2011 7.520 7.630 7.270 7.270 313,510 -0.39(-5.09%)
Aug 03, 2011 7.720 7.720 7.330 7.660 274,367 -0.05(-0.65%)
Aug 02, 2011 7.930 8.170 7.710 7.710 264,401 -0.27(-3.38%)
Aug 01, 2011 8.150 8.230 7.910 7.980 189,647 -0.08(-0.99%)
Jul 29, 2011 8.000 8.160 7.860 8.060 138,267 -0.05(-0.62%)
Jul 28, 2011 8.380 8.500 8.100 8.110 120,659 -0.27(-3.22%)
Jul 27, 2011 8.460 8.570 8.250 8.380 226,679 -0.15(-1.76%)
Jul 26, 2011 8.640 8.660 8.500 8.530 125,136 -0.11(-1.27%)
Jul 25, 2011 8.600 8.710 8.510 8.640 144,458 -0.07(-0.80%)
Jul 22, 2011 8.645 8.720 8.645 8.710 115,851 +0.19(+2.23%)
Jul 21, 2011 8.280 8.540 8.180 8.520 194,411 +0.31(+3.78%)
Jul 20, 2011 8.310 8.310 8.040 8.210 53,935 -0.07(-0.85%)
Jul 19, 2011 8.140 8.310 8.140 8.280 107,574 +0.21(+2.60%)
Jul 18, 2011 8.050 8.130 8.000 8.070 126,641 -0.04(-0.49%)
Jul 15, 2011 8.110 8.120 7.900 8.110 185,564 +0.03(+0.37%)
Jul 14, 2011 8.340 8.410 8.080 8.080 124,194 -0.25(-3.00%)
Jul 13, 2011 8.200 8.430 8.200 8.330 304,375 +0.18(+2.21%)
Jul 12, 2011 8.120 8.280 8.070 8.150 118,703 -0.06(-0.73%)
Jul 11, 2011 8.300 8.300 8.110 8.210 186,860 -0.17(-2.03%)
Jul 08, 2011 8.500 8.590 8.380 8.380 228,281 -0.28(-3.23%)
Jul 07, 2011 8.590 8.750 8.470 8.660 169,507 +0.15(+1.76%)
Jul 06, 2011 8.480 8.590 8.440 8.510 175,880 +0.00(+0.00%)
Jul 05, 2011 8.430 8.510 8.400 8.510 99,386 +0.07(+0.83%)
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.