Skip to main content

Amn Healthcare Services Inc (NY: AMN )

57.46 -1.70 (-2.87%)
Streaming Delayed Price Updated: 3:44 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 58.11 60.99 56.26 59.16 1,671,325 +1.05(+1.81%)
Feb 20, 2024 61.71 61.74 56.87 58.11 2,018,828 -3.58(-5.80%)
Feb 16, 2024 67.05 67.05 61.18 61.69 3,297,242 -15.94(-20.53%)
Feb 15, 2024 77.90 79.49 77.02 77.63 1,009,316 -0.32(-0.41%)
Feb 14, 2024 77.32 78.09 75.95 77.95 424,556 +1.53(+2.00%)
Feb 13, 2024 77.36 78.48 75.89 76.42 464,381 -2.71(-3.42%)
Feb 12, 2024 75.68 79.73 75.68 79.13 448,869 +3.40(+4.49%)
Feb 09, 2024 74.66 75.80 73.37 75.73 401,203 +0.77(+1.03%)
Feb 08, 2024 74.00 75.72 73.54 74.96 494,981 +0.80(+1.08%)
Feb 07, 2024 74.94 74.94 73.13 74.16 377,383 -0.62(-0.83%)
Feb 06, 2024 73.56 76.39 73.56 74.78 407,422 +1.05(+1.42%)
Feb 05, 2024 75.65 75.65 73.25 73.73 282,739 -2.86(-3.73%)
Feb 02, 2024 75.28 77.06 74.12 76.59 429,698 +0.60(+0.79%)
Feb 01, 2024 74.31 76.80 73.43 75.99 470,292 +1.98(+2.68%)
Jan 31, 2024 75.22 76.62 73.91 74.01 372,261 -1.06(-1.41%)
Jan 30, 2024 76.04 76.75 75.02 75.07 333,645 -1.04(-1.37%)
Jan 29, 2024 73.82 76.38 73.12 76.11 462,833 +2.25(+3.05%)
Jan 26, 2024 75.74 76.83 73.56 73.86 352,778 -1.29(-1.72%)
Jan 25, 2024 76.61 76.84 73.59 75.15 372,864 -0.02(-0.03%)
Jan 24, 2024 73.73 75.96 72.90 75.17 606,381 +2.10(+2.87%)
Jan 23, 2024 76.51 76.77 72.78 73.07 395,918 -2.46(-3.26%)
Jan 22, 2024 74.68 75.80 73.77 75.53 468,891 +1.34(+1.81%)
Jan 19, 2024 73.13 74.28 71.32 74.19 527,274 +0.94(+1.28%)
Jan 18, 2024 73.70 74.49 72.90 73.25 560,734 -0.09(-0.12%)
Jan 17, 2024 73.97 74.77 73.24 73.34 425,132 -1.43(-1.91%)
Jan 16, 2024 76.69 76.67 74.74 74.77 401,044 -2.29(-2.97%)
Jan 12, 2024 76.84 77.57 75.75 77.06 501,241 +0.62(+0.81%)
Jan 11, 2024 76.82 77.38 74.72 76.44 523,796 -1.97(-2.51%)
Jan 10, 2024 77.83 80.22 77.66 78.41 1,092,413 -0.09(-0.11%)
Jan 09, 2024 75.40 78.60 74.74 78.50 941,257 +3.33(+4.43%)
Jan 08, 2024 73.95 75.50 73.26 75.17 622,942 +1.03(+1.39%)
Jan 05, 2024 73.83 75.66 72.95 74.14 613,795 -0.31(-0.42%)
Jan 04, 2024 75.89 76.00 74.35 74.45 425,937 -1.37(-1.81%)
Jan 03, 2024 77.40 77.40 75.55 75.82 415,143 -1.62(-2.09%)
Jan 02, 2024 74.69 78.05 74.42 77.44 458,155 +2.56(+3.42%)
Dec 29, 2023 74.80 75.56 74.42 74.88 290,292 -0.24(-0.32%)
Dec 28, 2023 75.17 75.66 74.44 75.12 238,335 -0.08(-0.11%)
Dec 27, 2023 75.97 76.64 75.13 75.20 469,207 -0.51(-0.67%)
Dec 26, 2023 74.79 75.93 74.40 75.71 389,357 +0.92(+1.23%)
Dec 22, 2023 73.34 74.91 73.24 74.79 507,027 +1.67(+2.28%)
Dec 21, 2023 71.26 73.39 70.68 73.12 484,458 +2.44(+3.45%)
Dec 20, 2023 71.05 72.32 70.56 70.68 650,741 -0.58(-0.81%)
Dec 19, 2023 69.75 71.72 69.73 71.26 593,159 +1.72(+2.47%)
Dec 18, 2023 70.70 70.96 69.00 69.54 466,203 -0.57(-0.81%)
Dec 15, 2023 71.91 72.31 68.79 70.11 2,220,647 -1.22(-1.71%)
Dec 14, 2023 70.63 73.22 70.06 71.33 1,183,325 +1.66(+2.38%)
Dec 13, 2023 68.82 69.70 67.28 69.67 1,199,036 +0.75(+1.09%)
Dec 12, 2023 69.84 69.84 68.15 68.92 567,881 -0.91(-1.30%)
Dec 11, 2023 68.76 69.85 68.04 69.83 578,768 +1.14(+1.66%)
Dec 08, 2023 68.86 69.12 67.74 68.69 445,371 -0.11(-0.16%)
Dec 07, 2023 68.31 69.33 67.98 68.80 397,946 +0.30(+0.44%)
Dec 06, 2023 71.80 72.52 67.88 68.50 778,968 -1.80(-2.56%)
Dec 05, 2023 72.53 72.78 69.33 70.30 798,102 -2.64(-3.62%)
Dec 04, 2023 69.17 72.98 69.13 72.94 493,986 +3.73(+5.39%)
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.