Skip to main content

Amn Healthcare Services Inc (NY: AMN )

57.90 +0.69 (+1.21%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 47.02 504,165 -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%)
Jun 03, 2024 55.31 56.86 55.09 55.46 763,177 -0.48(-0.86%)
May 31, 2024 54.33 56.00 53.85 55.94 723,404 +1.63(+3.00%)
May 30, 2024 54.30 55.63 54.03 54.31 527,259 +0.29(+0.54%)
May 29, 2024 54.47 54.75 53.11 54.02 751,735 -1.25(-2.26%)
May 28, 2024 55.81 56.69 55.01 55.27 500,373 -0.97(-1.72%)
May 24, 2024 57.00 57.16 55.84 56.24 387,014 -0.44(-0.78%)
May 23, 2024 57.33 57.76 56.24 56.68 493,047 -0.36(-0.63%)
May 22, 2024 55.49 58.03 55.49 57.04 1,004,895 +1.19(+2.13%)
May 21, 2024 59.38 59.62 55.62 55.85 847,894 -3.76(-6.31%)
May 20, 2024 58.68 59.96 58.28 59.61 672,949 +0.93(+1.58%)
May 17, 2024 58.96 58.99 57.66 58.68 613,862 -0.38(-0.64%)
May 16, 2024 60.18 60.46 58.36 59.06 647,437 -1.12(-1.86%)
May 15, 2024 63.40 63.43 59.11 60.18 871,146 -2.18(-3.50%)
May 14, 2024 59.82 62.57 59.82 62.36 1,169,022 +3.35(+5.68%)
May 13, 2024 55.48 59.73 55.35 59.01 1,609,699 +4.30(+7.86%)
May 10, 2024 56.43 57.28 53.00 54.71 2,284,448 -6.14(-10.09%)
May 09, 2024 60.47 61.74 59.31 60.85 893,038 +0.56(+0.93%)
May 08, 2024 60.41 61.49 59.66 60.29 823,827 +0.08(+0.13%)
May 07, 2024 60.10 62.41 60.07 60.21 924,955 +0.29(+0.48%)
May 06, 2024 60.11 60.50 59.24 59.92 538,237 +0.39(+0.66%)
May 03, 2024 61.82 61.82 59.27 59.53 433,806 -0.68(-1.13%)
May 02, 2024 60.00 60.40 57.80 60.21 820,994 +0.31(+0.52%)
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.