Amn Healthcare Services Inc (NY: AMN )

38.32 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 38.89 39.66 38.08 38.32 1,113,455 -0.08(-0.21%)
Oct 03, 2024 39.68 39.75 38.23 38.40 909,828 -1.36(-3.42%)
Oct 02, 2024 41.50 41.50 39.64 39.76 945,108 -1.50(-3.64%)
Oct 01, 2024 40.16 41.75 39.26 41.26 1,712,809 -1.13(-2.67%)
Sep 30, 2024 42.48 42.85 41.40 42.39 745,021 -0.18(-0.42%)
Sep 27, 2024 43.02 43.33 42.00 42.57 740,451 -0.06(-0.14%)
Sep 26, 2024 41.64 43.30 41.33 42.63 527,747 +1.56(+3.80%)
Sep 25, 2024 42.25 42.26 40.73 41.07 1,043,892 -0.97(-2.31%)
Sep 24, 2024 44.47 44.78 42.01 42.04 865,793 -2.34(-5.27%)
Sep 23, 2024 46.50 46.87 44.21 44.38 819,424 -1.28(-2.80%)
Sep 20, 2024 45.87 45.87 44.78 45.66 3,435,462 -0.27(-0.59%)
Sep 19, 2024 47.60 47.60 45.31 45.93 613,492 -0.86(-1.84%)
Sep 18, 2024 46.22 48.49 46.03 46.79 961,042 +0.71(+1.54%)
Sep 17, 2024 46.58 47.03 45.49 46.08 563,492 +0.01(+0.02%)
Sep 16, 2024 47.34 48.19 44.44 46.07 707,934 -1.07(-2.27%)
Sep 13, 2024 44.00 47.44 43.71 47.14 1,225,184 +3.46(+7.92%)
Sep 12, 2024 43.18 44.94 42.33 43.68 631,785 +0.67(+1.56%)
Sep 11, 2024 44.83 44.89 42.23 43.01 745,383 -2.16(-4.78%)
Sep 10, 2024 45.71 46.08 43.90 45.17 724,407 -0.53(-1.16%)
Sep 09, 2024 45.35 46.35 43.00 45.70 908,129 +0.05(+0.11%)
Sep 06, 2024 52.30 52.51 45.59 45.65 1,042,800 -6.56(-12.56%)
Sep 05, 2024 53.38 53.78 52.12 52.21 369,872 -1.02(-1.92%)
Sep 04, 2024 52.81 53.72 52.41 53.23 501,704 +0.48(+0.91%)
Sep 03, 2024 52.63 52.97 52.12 52.75 576,265 -0.28(-0.53%)
Aug 30, 2024 53.01 53.15 52.29 53.03 579,832 +0.07(+0.13%)
Aug 29, 2024 53.40 54.00 52.52 52.96 369,733 -0.08(-0.15%)
Aug 28, 2024 52.57 53.26 52.05 53.04 327,915 +0.61(+1.16%)
Aug 27, 2024 52.81 53.18 51.72 52.43 366,946 -0.50(-0.94%)
Aug 26, 2024 53.53 54.01 52.87 52.93 418,745 -0.44(-0.82%)
Aug 23, 2024 51.08 53.67 50.94 53.37 615,368 +2.73(+5.39%)
Aug 22, 2024 51.30 51.76 50.31 50.64 438,171 -0.42(-0.82%)
Aug 21, 2024 50.96 51.49 50.29 51.06 657,673 +0.36(+0.71%)
Aug 20, 2024 50.87 51.40 50.19 50.70 578,252 -0.38(-0.74%)
Aug 19, 2024 51.94 52.35 50.90 51.08 605,590 -0.95(-1.83%)
Aug 16, 2024 51.67 53.14 51.23 52.03 732,290 +0.17(+0.33%)
Aug 15, 2024 53.52 54.00 51.77 51.86 547,692 -0.58(-1.11%)
Aug 14, 2024 53.27 53.62 52.29 52.44 727,792 -0.47(-0.89%)
Aug 13, 2024 54.25 55.20 52.88 52.91 834,071 -1.24(-2.29%)
Aug 12, 2024 59.19 59.19 53.31 54.15 1,105,637 -3.99(-6.86%)
Aug 09, 2024 61.03 62.21 54.06 58.14 2,388,939 -4.07(-6.54%)
Aug 08, 2024 60.52 62.43 59.95 62.21 779,774 +2.18(+3.63%)
Aug 07, 2024 61.94 62.93 59.46 60.03 626,243 -1.61(-2.61%)
Aug 06, 2024 61.64 63.30 60.09 61.64 594,055 +0.41(+0.67%)
Aug 05, 2024 61.24 61.60 59.82 61.23 812,138 -2.58(-4.04%)
Aug 02, 2024 65.41 65.44 63.13 63.81 864,220 -3.07(-4.59%)
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.