Amn Healthcare Services Inc (NY: AMN )

62.51 +1.03 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 73.92 74.87 72.28 72.87 457,300 -0.79(-1.07%)
Feb 25, 2021 76.21 77.39 73.55 73.66 308,385 -2.49(-3.27%)
Feb 24, 2021 75.07 76.31 74.83 76.15 212,481 +0.88(+1.17%)
Feb 23, 2021 73.73 75.66 72.20 75.27 589,413 +1.20(+1.62%)
Feb 22, 2021 78.05 78.53 73.80 74.07 685,448 -4.88(-6.18%)
Feb 19, 2021 78.19 80.80 76.01 78.95 829,000 +3.95(+5.27%)
Feb 18, 2021 75.59 75.59 72.90 75.00 521,743 -0.82(-1.08%)
Feb 17, 2021 77.97 78.08 74.28 75.82 609,291 -2.71(-3.45%)
Feb 16, 2021 77.75 79.66 77.43 78.53 434,281 +0.98(+1.26%)
Feb 12, 2021 77.31 78.27 76.24 77.55 286,800 +0.21(+0.27%)
Feb 11, 2021 76.84 77.57 76.27 77.34 253,052 +0.87(+1.14%)
Feb 10, 2021 77.00 77.06 75.20 76.47 220,411 -0.05(-0.07%)
Feb 09, 2021 75.70 77.00 75.53 76.52 239,115 +0.74(+0.98%)
Feb 08, 2021 74.90 75.94 74.73 75.78 250,419 +1.29(+1.73%)
Feb 05, 2021 75.90 75.90 73.69 74.49 244,600 -0.70(-0.93%)
Feb 04, 2021 73.94 75.36 73.64 75.19 209,431 +1.22(+1.65%)
Feb 03, 2021 73.37 74.39 73.03 73.97 183,865 +0.37(+0.50%)
Feb 02, 2021 75.00 75.36 73.40 73.60 241,078 -0.77(-1.04%)
Feb 01, 2021 72.54 74.58 71.92 74.37 243,728 +2.25(+3.12%)
Jan 29, 2021 73.05 73.56 71.48 72.12 251,400 -1.04(-1.42%)
Jan 28, 2021 74.23 74.37 72.67 73.16 217,866 -0.42(-0.57%)
Jan 27, 2021 74.35 75.41 72.88 73.58 332,329 -2.07(-2.74%)
Jan 26, 2021 76.00 76.27 74.57 75.65 197,559 +0.21(+0.28%)
Jan 25, 2021 74.58 76.28 74.01 75.44 212,387 +0.36(+0.48%)
Jan 22, 2021 72.62 75.12 71.47 75.08 269,000 +2.01(+2.75%)
Jan 21, 2021 76.00 76.03 72.99 73.07 362,281 -2.44(-3.23%)
Jan 20, 2021 74.25 75.83 74.18 75.51 294,983 +1.54(+2.08%)
Jan 19, 2021 73.08 74.38 72.09 73.97 330,373 +1.76(+2.44%)
Jan 15, 2021 71.31 73.12 71.10 72.21 254,500 +0.23(+0.32%)
Jan 14, 2021 71.94 72.77 71.05 71.98 297,599 +0.77(+1.08%)
Jan 13, 2021 72.18 72.90 70.77 71.21 308,705 -0.97(-1.34%)
Jan 12, 2021 72.45 74.11 71.13 72.18 367,438 +1.87(+2.66%)
Jan 11, 2021 70.68 71.26 69.13 70.31 199,908 -0.86(-1.21%)
Jan 08, 2021 71.84 72.34 70.32 71.17 206,000 -0.22(-0.31%)
Jan 07, 2021 71.50 71.82 70.21 71.39 245,446 -0.15(-0.21%)
Jan 06, 2021 69.68 72.08 69.68 71.54 482,386 +2.12(+3.05%)
Jan 05, 2021 68.56 70.18 68.56 69.42 326,813 +0.50(+0.73%)
Jan 04, 2021 68.57 69.55 67.40 68.92 351,201 +0.67(+0.98%)
Dec 31, 2020 68.25 68.25 68.25 160,912 +0.12(+0.18%)
Dec 30, 2020 68.58 69.35 67.77 68.13 160,912 -0.20(-0.29%)
Dec 29, 2020 69.61 69.91 67.71 68.33 162,767 -0.96(-1.39%)
Dec 28, 2020 69.61 69.85 68.49 69.29 195,402 +0.00(+0.00%)
Dec 24, 2020 70.00 70.00 68.58 69.29 139,700 -0.34(-0.49%)
Dec 23, 2020 69.39 70.39 68.96 69.63 262,647 +0.50(+0.72%)
Dec 22, 2020 68.40 69.29 67.04 69.13 208,202 +0.67(+0.98%)
Dec 21, 2020 67.58 68.97 66.70 68.46 255,988 +0.02(+0.03%)
Dec 18, 2020 68.40 68.82 67.37 68.44 625,300 +0.05(+0.07%)
Dec 17, 2020 68.83 69.50 67.94 68.39 279,292 -0.44(-0.64%)
Dec 16, 2020 69.61 70.36 68.36 68.83 216,754 -0.34(-0.49%)
Dec 15, 2020 67.19 69.22 67.00 69.17 376,990 +2.16(+3.22%)
Dec 14, 2020 68.36 69.43 66.97 67.01 323,309 -0.85(-1.25%)
Dec 11, 2020 69.56 69.99 67.35 67.86 243,200 -2.10(-3.00%)
Dec 10, 2020 67.89 70.07 67.31 69.96 234,759 +1.76(+2.58%)
Dec 09, 2020 68.76 69.29 68.20 68.20 379,639 -0.29(-0.42%)
Dec 08, 2020 65.39 68.67 65.39 68.49 499,360 +3.13(+4.79%)
Dec 07, 2020 65.39 65.76 63.51 65.36 444,593 -0.30(-0.46%)
Dec 04, 2020 66.97 66.97 65.08 65.66 216,100 -0.86(-1.29%)
Dec 03, 2020 66.08 66.85 65.36 66.52 318,767 +0.82(+1.25%)
Dec 02, 2020 64.60 66.06 64.00 65.70 231,327 +0.99(+1.53%)
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.