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, 2015 23.69 23.92 22.70 22.81 430,800 -1.03(-4.32%)
Apr 29, 2015 23.84 24.02 23.63 23.84 207,204 -0.11(-0.46%)
Apr 28, 2015 23.75 24.17 23.33 23.95 217,420 +0.14(+0.59%)
Apr 27, 2015 24.35 24.61 23.58 23.81 292,018 -0.47(-1.94%)
Apr 24, 2015 24.22 24.32 24.00 24.28 163,198 +0.09(+0.37%)
Apr 23, 2015 23.91 24.23 23.55 24.19 275,658 +0.16(+0.67%)
Apr 22, 2015 24.33 24.35 23.80 24.03 166,612 -0.29(-1.19%)
Apr 21, 2015 24.20 24.63 24.17 24.32 439,074 +0.20(+0.83%)
Apr 20, 2015 23.42 24.30 23.36 24.12 315,506 +0.84(+3.61%)
Apr 17, 2015 23.51 23.63 23.00 23.28 286,118 -0.42(-1.77%)
Apr 16, 2015 23.72 23.85 23.29 23.70 300,135 -0.01(-0.04%)
Apr 15, 2015 23.70 23.93 23.59 23.71 225,325 +0.06(+0.25%)
Apr 14, 2015 23.81 23.98 23.39 23.65 354,037 -0.11(-0.46%)
Apr 13, 2015 23.80 24.08 23.73 23.76 160,798 -0.08(-0.34%)
Apr 10, 2015 24.20 24.32 23.79 23.84 210,148 -0.23(-0.96%)
Apr 09, 2015 24.10 24.48 23.62 24.07 332,713 -0.05(-0.21%)
Apr 08, 2015 23.99 24.37 23.97 24.12 231,217 +0.13(+0.54%)
Apr 07, 2015 23.48 24.33 23.48 23.99 466,316 +0.77(+3.32%)
Apr 06, 2015 23.30 23.54 23.09 23.22 144,397 -0.18(-0.77%)
Apr 02, 2015 23.10 23.40 23.40 23.40 302,000 +0.26(+1.12%)
Apr 01, 2015 23.03 23.18 22.78 23.14 236,654 +0.07(+0.30%)
Mar 31, 2015 23.43 23.44 22.81 23.07 597,002 -0.41(-1.75%)
Mar 30, 2015 23.46 23.68 23.38 23.48 331,104 +0.09(+0.38%)
Mar 27, 2015 23.59 23.69 23.18 23.39 552,586 -0.23(-0.97%)
Mar 26, 2015 22.85 23.72 22.84 23.62 543,830 +0.78(+3.42%)
Mar 25, 2015 23.59 23.75 22.76 22.84 813,246 -0.36(-1.55%)
Mar 24, 2015 23.25 23.30 22.92 23.20 1,020,599 +1.13(+5.12%)
Mar 23, 2015 22.06 22.13 21.52 22.07 347,935 -0.08(-0.36%)
Mar 20, 2015 22.34 22.48 22.10 22.15 520,243 -0.05(-0.23%)
Mar 19, 2015 21.72 22.46 21.71 22.20 377,837 +0.37(+1.69%)
Mar 18, 2015 21.23 21.83 21.11 21.83 212,817 +0.54(+2.54%)
Mar 17, 2015 21.38 21.38 20.97 21.29 268,489 -0.12(-0.56%)
Mar 16, 2015 21.54 21.75 21.22 21.41 290,483 +0.00(+0.00%)
Mar 13, 2015 21.77 21.78 21.07 21.41 242,371 -0.36(-1.65%)
Mar 12, 2015 21.51 21.84 21.22 21.77 342,097 +0.48(+2.25%)
Mar 11, 2015 21.10 21.53 20.87 21.29 325,778 +0.19(+0.90%)
Mar 10, 2015 20.79 21.23 20.79 21.10 330,262 +0.01(+0.05%)
Mar 09, 2015 20.97 21.27 20.93 21.09 265,822 +0.16(+0.76%)
Mar 06, 2015 21.04 21.20 20.80 20.93 420,889 -0.22(-1.04%)
Mar 05, 2015 21.88 21.88 21.12 21.15 512,101 -0.72(-3.29%)
Mar 04, 2015 22.22 22.22 21.83 21.87 489,716 -0.35(-1.58%)
Mar 03, 2015 22.50 22.50 22.19 22.22 438,973 -0.31(-1.38%)
Mar 02, 2015 22.54 22.73 22.29 22.53 514,826 -0.03(-0.13%)
Feb 27, 2015 22.84 22.84 22.52 22.56 325,833 -0.28(-1.23%)
Feb 26, 2015 22.61 22.98 22.54 22.84 510,599 +0.26(+1.15%)
Feb 25, 2015 22.34 22.61 22.12 22.58 546,754 +0.19(+0.85%)
Feb 24, 2015 22.99 23.03 22.22 22.39 681,903 -0.55(-2.40%)
Feb 23, 2015 22.52 23.13 22.52 22.94 1,018,992 +0.43(+1.91%)
Feb 20, 2015 21.17 23.23 21.15 22.51 3,099,190 +2.34(+11.60%)
Feb 19, 2015 20.53 20.55 20.10 20.17 268,260 -0.47(-2.28%)
Feb 18, 2015 20.93 21.01 20.37 20.64 178,564 -0.36(-1.71%)
Feb 17, 2015 20.53 21.22 20.53 21.00 344,147 +0.44(+2.14%)
Feb 13, 2015 20.86 20.56 20.56 20.56 283,300 -0.34(-1.63%)
Feb 12, 2015 20.78 21.00 20.77 20.90 148,852 +0.30(+1.46%)
Feb 11, 2015 20.42 20.78 20.42 20.60 270,303 +0.19(+0.93%)
Feb 10, 2015 20.33 20.51 20.33 20.41 179,965 +0.20(+0.99%)
Feb 09, 2015 20.00 20.41 20.00 20.21 301,911 +0.20(+1.00%)
Feb 06, 2015 20.06 20.08 19.82 20.01 311,807 +0.05(+0.25%)
Feb 05, 2015 19.55 20.09 19.55 19.96 326,354 +0.42(+2.15%)
Feb 04, 2015 19.36 19.71 19.26 19.54 271,928 +0.14(+0.72%)
Feb 03, 2015 19.16 19.55 19.03 19.40 226,736 +0.33(+1.73%)
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.