Skip to main content

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 (%)
Apr 30, 2003 9.050 9.390 8.900 9.100 3,170,900 -1.00(-9.90%)
Apr 29, 2003 10.55 10.62 10.09 10.10 525,100 -0.28(-2.70%)
Apr 28, 2003 10.13 10.68 9.990 10.38 486,500 +0.26(+2.57%)
Apr 25, 2003 10.25 10.27 9.950 10.12 252,400 -0.17(-1.65%)
Apr 24, 2003 10.30 10.34 10.09 10.29 215,100 -0.06(-0.58%)
Apr 23, 2003 10.40 10.70 10.22 10.35 463,900 -0.01(-0.10%)
Apr 22, 2003 10.06 10.44 9.960 10.36 454,900 +0.34(+3.39%)
Apr 21, 2003 10.07 10.09 9.940 10.02 265,300 +0.05(+0.50%)
Apr 17, 2003 9.800 10.00 9.800 9.970 213,000 +0.23(+2.36%)
Apr 16, 2003 10.00 10.05 9.710 9.740 180,800 -0.12(-1.22%)
Apr 15, 2003 10.10 10.19 9.560 9.860 288,700 -0.14(-1.40%)
Apr 14, 2003 9.600 10.20 9.600 10.00 395,200 +0.40(+4.17%)
Apr 11, 2003 9.630 9.750 9.530 9.600 306,100 +0.02(+0.21%)
Apr 10, 2003 9.500 9.640 9.400 9.580 346,000 +0.08(+0.84%)
Apr 09, 2003 9.900 9.920 9.410 9.500 593,900 -0.45(-4.52%)
Apr 08, 2003 10.15 10.15 9.880 9.950 801,700 -0.13(-1.29%)
Apr 07, 2003 10.60 10.60 9.930 10.08 914,000 -0.37(-3.54%)
Apr 04, 2003 10.78 10.80 10.15 10.45 320,300 -0.32(-2.97%)
Apr 03, 2003 10.92 11.00 10.77 10.77 138,700 -0.10(-0.92%)
Apr 02, 2003 10.78 11.00 10.78 10.87 204,500 +0.09(+0.83%)
Apr 01, 2003 10.98 10.98 10.58 10.78 307,200 -0.20(-1.82%)
Mar 31, 2003 11.16 11.16 10.95 10.98 126,100 -0.22(-1.96%)
Mar 28, 2003 11.40 11.40 11.16 11.20 218,800 -0.20(-1.75%)
Mar 27, 2003 11.45 11.53 11.15 11.40 110,100 -0.25(-2.15%)
Mar 26, 2003 11.40 11.65 11.08 11.65 181,000 +0.31(+2.73%)
Mar 25, 2003 11.17 11.38 11.07 11.34 290,000 +0.17(+1.52%)
Mar 24, 2003 11.36 11.37 11.04 11.17 263,900 -0.29(-2.53%)
Mar 21, 2003 11.29 11.50 11.29 11.46 145,500 +0.27(+2.41%)
Mar 20, 2003 11.38 11.38 11.03 11.19 149,400 -0.19(-1.67%)
Mar 19, 2003 11.00 11.45 10.99 11.38 223,300 +0.38(+3.45%)
Mar 18, 2003 11.19 11.24 10.50 11.00 491,600 -0.18(-1.61%)
Mar 17, 2003 10.94 11.32 10.90 11.18 229,700 +0.24(+2.19%)
Mar 14, 2003 11.05 11.24 10.84 10.94 180,300 -0.06(-0.55%)
Mar 13, 2003 10.80 11.29 10.65 11.00 249,200 +0.38(+3.58%)
Mar 12, 2003 10.75 10.77 10.24 10.62 258,300 -0.18(-1.67%)
Mar 11, 2003 10.91 11.23 10.75 10.80 145,700 -0.11(-1.01%)
Mar 10, 2003 10.97 11.00 10.84 10.91 104,400 -0.11(-1.00%)
Mar 07, 2003 10.90 11.20 10.80 11.02 296,400 +0.07(+0.64%)
Mar 06, 2003 11.21 11.21 10.92 10.95 169,900 -0.30(-2.67%)
Mar 05, 2003 11.01 11.36 10.94 11.25 407,200 +0.25(+2.27%)
Mar 04, 2003 11.15 11.40 10.92 11.00 284,900 -0.20(-1.79%)
Mar 03, 2003 11.44 11.65 11.17 11.20 325,700 -0.17(-1.50%)
Feb 28, 2003 11.10 11.55 11.10 11.37 224,200 +0.09(+0.80%)
Feb 27, 2003 10.70 11.30 10.70 11.28 785,500 +0.56(+5.22%)
Feb 26, 2003 10.57 10.90 10.54 10.72 535,100 +0.13(+1.23%)
Feb 25, 2003 10.35 10.67 10.35 10.59 529,500 +0.09(+0.86%)
Feb 24, 2003 10.87 11.07 10.47 10.50 381,700 -0.35(-3.23%)
Feb 21, 2003 11.04 11.15 10.82 10.85 353,700 -0.15(-1.36%)
Feb 20, 2003 10.82 11.30 10.75 11.00 525,400 +0.20(+1.85%)
Feb 19, 2003 10.76 11.10 10.64 10.80 1,414,500 +0.05(+0.47%)
Feb 18, 2003 10.27 10.82 10.00 10.75 975,700 +0.55(+5.39%)
Feb 14, 2003 12.11 12.11 9.250 10.20 3,773,400 -1.90(-15.70%)
Feb 13, 2003 11.66 12.30 11.66 12.10 437,500 +0.45(+3.86%)
Feb 12, 2003 12.45 12.49 11.65 11.65 1,326,200 -0.90(-7.17%)
Feb 11, 2003 12.45 12.75 12.45 12.55 365,200 +0.10(+0.80%)
Feb 10, 2003 12.82 12.85 12.22 12.45 492,800 +0.03(+0.24%)
Feb 07, 2003 12.80 12.93 12.25 12.42 919,600 -0.15(-1.19%)
Feb 06, 2003 14.65 14.65 12.47 12.57 2,423,200 -2.32(-15.58%)
Feb 05, 2003 15.25 15.50 14.87 14.89 379,000 -0.30(-1.97%)
Feb 04, 2003 15.10 15.50 15.09 15.19 434,000 -0.48(-3.06%)
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.