Amn Healthcare Services Inc (NY: AMN )

76.92 USD +0.34 (+0.44%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 77.10 77.60 76.72 76.92 126,300 +0.34(+0.44%)
Apr 15, 2021 76.04 76.80 75.64 76.58 160,225 +0.98(+1.30%)
Apr 14, 2021 75.20 76.82 75.20 75.60 213,891 +0.62(+0.83%)
Apr 13, 2021 75.00 76.01 74.11 74.98 150,774 -0.57(-0.75%)
Apr 12, 2021 75.22 76.54 75.16 75.55 225,600 -0.31(-0.41%)
Apr 09, 2021 75.17 75.93 74.47 75.86 171,200 +0.91(+1.21%)
Apr 08, 2021 73.72 75.00 72.73 74.95 284,793 +1.57(+2.14%)
Apr 07, 2021 74.40 75.02 73.20 73.38 285,440 -1.37(-1.83%)
Apr 06, 2021 74.70 75.82 74.46 74.75 168,874 -0.15(-0.20%)
Apr 05, 2021 74.23 75.29 73.82 74.90 301,551 +1.08(+1.46%)
Apr 01, 2021 73.98 75.45 73.66 73.82 234,200 +0.12(+0.16%)
Mar 31, 2021 73.74 74.75 73.26 73.70 289,766 +0.20(+0.27%)
Mar 30, 2021 73.75 74.15 72.82 73.50 184,084 -0.32(-0.43%)
Mar 29, 2021 75.15 76.90 73.80 73.82 228,986 -1.60(-2.12%)
Mar 26, 2021 74.75 76.49 73.99 75.42 174,100 +1.58(+2.14%)
Mar 25, 2021 72.10 74.40 71.38 73.84 385,005 +1.35(+1.86%)
Mar 24, 2021 73.71 75.00 72.46 72.49 250,223 -0.68(-0.93%)
Mar 23, 2021 76.02 76.60 72.28 73.17 380,574 -3.75(-4.88%)
Mar 22, 2021 76.98 77.94 76.16 76.92 374,999 +0.03(+0.04%)
Mar 19, 2021 76.15 77.38 75.04 76.89 492,500 +0.75(+0.99%)
Mar 18, 2021 76.03 77.61 75.44 76.14 225,029 +0.24(+0.32%)
Mar 17, 2021 74.50 76.57 74.18 75.90 305,518 +0.80(+1.07%)
Mar 16, 2021 76.75 76.96 74.81 75.10 298,939 -1.74(-2.26%)
Mar 15, 2021 77.59 78.80 76.52 76.84 270,730 -1.11(-1.42%)
Mar 12, 2021 77.40 79.24 77.16 77.95 339,500 +0.95(+1.23%)
Mar 11, 2021 76.40 77.58 75.82 77.00 239,823 +1.08(+1.42%)
Mar 10, 2021 74.84 77.14 74.51 75.92 197,391 +0.11(+0.15%)
Mar 09, 2021 75.82 77.56 75.55 75.81 277,988 +0.71(+0.95%)
Mar 08, 2021 72.85 76.15 72.85 75.10 338,832 +2.47(+3.40%)
Mar 05, 2021 70.68 72.70 69.53 72.63 351,400 +2.85(+4.08%)
Mar 04, 2021 72.00 73.04 69.50 69.78 535,187 -2.47(-3.42%)
Mar 03, 2021 74.28 74.61 72.19 72.25 397,222 -1.95(-2.63%)
Mar 02, 2021 76.29 76.29 74.07 74.20 200,283 -2.09(-2.74%)
Mar 01, 2021 73.66 76.53 73.22 76.29 274,787 +3.42(+4.69%)
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 73.79 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%)
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.