Skip to main content

Amn Healthcare Services Inc (NY: AMN )

55.27 -0.97 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 59.90 61.58 59.63 59.90 984,327 -0.08(-0.13%)
Apr 30, 2024 59.22 60.33 58.90 59.98 1,091,990 +0.50(+0.84%)
Apr 29, 2024 56.94 59.57 56.82 59.48 596,284 +2.36(+4.13%)
Apr 26, 2024 55.92 57.16 55.67 57.12 339,387 +0.87(+1.55%)
Apr 25, 2024 57.03 57.12 55.24 56.25 603,000 -0.94(-1.64%)
Apr 24, 2024 57.01 57.30 56.12 57.19 359,100 +0.02(+0.03%)
Apr 23, 2024 56.51 58.07 56.51 57.17 502,322 +0.66(+1.17%)
Apr 22, 2024 57.07 57.46 55.64 56.51 451,702 -0.44(-0.77%)
Apr 19, 2024 56.36 57.32 56.24 56.95 430,801 +0.65(+1.15%)
Apr 18, 2024 56.31 56.50 55.09 56.30 525,963 -0.09(-0.16%)
Apr 17, 2024 57.16 58.80 56.04 56.39 664,552 -0.44(-0.77%)
Apr 16, 2024 57.09 57.09 55.65 56.83 618,693 -0.26(-0.46%)
Apr 15, 2024 56.68 57.12 55.09 57.09 680,600 +0.46(+0.81%)
Apr 12, 2024 56.50 57.10 55.71 56.63 768,298 -0.53(-0.93%)
Apr 11, 2024 58.92 59.10 56.42 57.16 889,968 -1.79(-3.04%)
Apr 10, 2024 59.10 59.21 57.56 58.95 646,979 -1.49(-2.47%)
Apr 09, 2024 58.68 61.09 58.35 60.44 506,695 +1.73(+2.95%)
Apr 08, 2024 58.45 59.96 57.79 58.71 460,512 +0.73(+1.26%)
Apr 05, 2024 58.08 58.45 57.28 57.98 559,454 -0.32(-0.55%)
Apr 04, 2024 58.90 58.98 57.43 58.30 665,153 -0.01(-0.02%)
Apr 03, 2024 58.41 58.59 56.81 58.31 869,077 +0.11(+0.19%)
Apr 02, 2024 61.01 61.13 56.09 58.20 1,179,677 -3.91(-6.30%)
Apr 01, 2024 62.50 62.84 61.03 62.11 444,514 -0.40(-0.64%)
Mar 28, 2024 61.45 62.61 61.15 62.51 917,662 +1.03(+1.68%)
Mar 27, 2024 62.03 62.13 60.51 61.48 774,163 -0.30(-0.49%)
Mar 26, 2024 62.50 62.75 60.89 61.78 581,419 -0.53(-0.85%)
Mar 25, 2024 63.87 64.11 61.67 62.31 886,764 -1.62(-2.53%)
Mar 22, 2024 66.71 67.49 63.71 63.93 844,447 -2.72(-4.08%)
Mar 21, 2024 66.00 67.34 65.65 66.65 769,821 +0.56(+0.85%)
Mar 20, 2024 64.69 66.37 64.02 66.09 771,640 +0.70(+1.07%)
Mar 19, 2024 62.28 66.06 62.28 65.39 1,342,796 +2.52(+4.01%)
Mar 18, 2024 59.61 63.05 59.41 62.87 950,854 +4.15(+7.07%)
Mar 15, 2024 57.13 59.02 56.80 58.72 4,984,173 +1.39(+2.42%)
Mar 14, 2024 59.47 59.59 57.14 57.33 962,999 -2.09(-3.52%)
Mar 13, 2024 59.10 60.02 59.06 59.42 667,642 +0.32(+0.54%)
Mar 12, 2024 59.16 59.34 58.27 59.10 520,702 -0.29(-0.49%)
Mar 11, 2024 60.53 61.49 59.18 59.39 698,935 -1.50(-2.46%)
Mar 08, 2024 60.74 61.64 59.84 60.89 985,489 +0.54(+0.89%)
Mar 07, 2024 58.71 60.58 58.42 60.35 855,674 +2.06(+3.53%)
Mar 06, 2024 56.56 58.31 56.04 58.29 629,023 +1.49(+2.62%)
Mar 05, 2024 57.88 58.97 56.72 56.80 675,624 -1.13(-1.95%)
Mar 04, 2024 57.45 58.47 55.79 57.93 659,466 +1.12(+1.97%)
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.