Skip to main content

Amn Healthcare Services Inc (NY: AMN )

62.51 +1.03 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 53.60 54.10 52.90 53.65 339,201 +0.30(+0.56%)
Jan 30, 2018 53.00 54.10 52.50 53.35 546,312 -0.15(-0.28%)
Jan 29, 2018 53.65 54.25 53.00 53.50 327,308 -0.15(-0.28%)
Jan 26, 2018 52.45 53.80 51.75 53.65 344,662 +1.20(+2.29%)
Jan 25, 2018 51.35 52.60 50.98 52.45 428,225 +1.15(+2.24%)
Jan 24, 2018 51.15 51.50 50.80 51.30 343,498 +0.40(+0.79%)
Jan 23, 2018 51.10 51.20 50.55 50.90 292,391 -0.10(-0.20%)
Jan 22, 2018 50.80 51.35 50.35 51.00 414,539 +0.35(+0.69%)
Jan 19, 2018 48.90 50.80 48.90 50.65 596,516 +1.75(+3.58%)
Jan 18, 2018 49.50 49.70 48.35 48.90 492,847 -0.60(-1.21%)
Jan 17, 2018 49.45 49.95 48.58 49.50 284,024 +0.20(+0.41%)
Jan 16, 2018 50.00 50.75 49.20 49.30 321,114 -0.50(-1.00%)
Jan 12, 2018 49.80 49.80 49.80 0 +0.65(+1.32%)
Jan 11, 2018 49.00 49.90 48.75 49.15 541,545 +0.15(+0.31%)
Jan 10, 2018 49.30 49.85 48.88 49.00 298,488 -0.25(-0.51%)
Jan 09, 2018 49.50 50.05 49.10 49.25 398,504 -0.05(-0.10%)
Jan 08, 2018 49.75 49.90 49.10 49.30 348,137 -0.20(-0.40%)
Jan 05, 2018 49.40 50.05 48.95 49.50 288,162 +0.30(+0.61%)
Jan 04, 2018 48.85 50.05 48.35 49.20 437,816 +0.75(+1.55%)
Jan 03, 2018 49.70 49.90 48.25 48.45 277,977 -1.15(-2.32%)
Jan 02, 2018 49.35 49.52 49.10 49.60 457,845 +0.35(+0.71%)
Dec 29, 2017 49.25 49.25 49.25 0 -0.40(-0.81%)
Dec 28, 2017 49.20 50.10 49.00 49.65 232,653 +0.35(+0.71%)
Dec 27, 2017 48.65 49.45 48.35 49.30 476,366 +0.50(+1.02%)
Dec 26, 2017 48.70 49.35 48.25 48.80 214,853 +0.30(+0.62%)
Dec 22, 2017 48.85 48.85 47.40 48.50 350,314 -0.25(-0.51%)
Dec 21, 2017 49.55 49.95 48.50 48.75 274,260 -0.70(-1.42%)
Dec 20, 2017 49.45 49.95 49.00 49.45 449,127 +0.15(+0.30%)
Dec 19, 2017 49.05 49.90 48.65 49.30 435,289 +0.35(+0.72%)
Dec 18, 2017 49.25 50.00 48.25 48.95 308,045 +0.00(+0.00%)
Dec 15, 2017 47.50 49.20 47.45 48.95 793,466 +1.50(+3.16%)
Dec 14, 2017 48.35 48.35 46.75 47.45 511,358 -0.80(-1.66%)
Dec 13, 2017 48.15 48.58 47.76 48.25 313,703 -0.05(-0.10%)
Dec 12, 2017 49.35 49.70 48.20 48.30 439,920 -1.10(-2.23%)
Dec 11, 2017 50.40 50.40 49.20 49.40 210,483 -0.75(-1.50%)
Dec 08, 2017 49.40 50.25 49.02 50.15 503,233 +0.00(+0.00%)
Dec 07, 2017 49.00 49.45 48.85 248,150 +0.00(+0.00%)
Dec 06, 2017 49.35 49.85 48.95 49.10 318,578 -0.20(-0.41%)
Dec 05, 2017 50.70 50.85 49.20 49.30 350,006 -1.30(-2.57%)
Dec 04, 2017 50.00 51.05 49.75 50.60 526,476 +1.00(+2.02%)
Dec 01, 2017 50.00 50.00 48.60 49.60 387,845 -0.60(-1.20%)
Nov 30, 2017 51.00 51.75 49.30 50.20 664,754 -0.65(-1.28%)
Nov 29, 2017 48.15 50.90 47.95 50.85 822,521 +2.85(+5.94%)
Nov 28, 2017 47.50 48.40 47.00 48.00 416,714 +0.70(+1.48%)
Nov 27, 2017 47.35 47.50 46.80 47.30 513,718 -0.05(-0.11%)
Nov 24, 2017 47.30 47.55 46.55 47.35 235,843 +0.25(+0.53%)
Nov 22, 2017 45.95 47.65 45.90 47.10 498,029 +1.35(+2.95%)
Nov 21, 2017 44.65 45.85 44.25 45.75 488,910 +1.20(+2.69%)
Nov 20, 2017 44.35 44.80 43.90 44.55 560,374 +0.25(+0.56%)
Nov 17, 2017 44.00 44.45 43.10 44.30 454,180 +0.65(+1.49%)
Nov 16, 2017 43.00 44.45 42.40 43.65 385,227 +1.20(+2.83%)
Nov 15, 2017 42.90 43.10 42.35 42.45 615,151 -0.80(-1.85%)
Nov 14, 2017 44.10 44.10 42.85 43.25 373,957 -0.85(-1.93%)
Nov 13, 2017 43.80 44.25 43.15 44.10 496,946 +0.25(+0.57%)
Nov 10, 2017 43.05 43.95 42.88 43.85 397,824 +0.80(+1.86%)
Nov 09, 2017 42.70 43.20 42.40 43.05 360,368 -0.10(-0.23%)
Nov 08, 2017 42.00 43.25 41.75 43.15 532,378 +1.20(+2.86%)
Nov 07, 2017 42.85 43.75 41.55 41.95 463,441 -0.55(-1.29%)
Nov 06, 2017 40.80 42.65 40.55 42.50 777,366 +1.40(+3.41%)
Nov 03, 2017 38.25 41.95 37.71 41.10 1,053,644 +0.45(+1.11%)
Nov 02, 2017 42.70 42.85 40.45 40.65 1,163,481 -2.00(-4.69%)
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.