Skip to main content

Amn Healthcare Services Inc (NY: AMN )

61.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 16.42 16.66 16.12 16.30 320,100 -0.12(-0.73%)
Jan 30, 2003 17.20 17.20 16.01 16.42 486,000 -0.64(-3.75%)
Jan 29, 2003 17.15 17.34 17.04 17.06 159,700 -0.14(-0.81%)
Jan 28, 2003 16.74 17.26 16.73 17.20 113,800 +0.65(+3.93%)
Jan 27, 2003 16.68 16.81 16.39 16.55 122,200 -0.15(-0.90%)
Jan 24, 2003 16.88 16.88 16.33 16.70 331,500 -0.22(-1.30%)
Jan 23, 2003 16.70 17.04 16.69 16.92 363,900 +0.27(+1.62%)
Jan 22, 2003 17.05 17.14 16.50 16.65 536,700 -0.35(-2.06%)
Jan 21, 2003 17.95 18.00 17.00 17.00 241,000 -0.90(-5.03%)
Jan 17, 2003 18.00 18.04 17.75 17.90 179,300 -0.10(-0.56%)
Jan 16, 2003 17.91 18.10 17.91 18.00 208,500 +0.03(+0.17%)
Jan 15, 2003 18.00 18.00 17.74 17.97 475,600 +0.06(+0.34%)
Jan 14, 2003 17.65 18.18 17.63 17.91 992,700 +0.16(+0.90%)
Jan 13, 2003 17.98 18.02 17.75 17.75 298,100 -0.21(-1.17%)
Jan 10, 2003 18.40 18.40 17.85 17.96 422,200 -0.44(-2.39%)
Jan 09, 2003 18.50 18.50 18.15 18.40 336,400 +0.00(+0.00%)
Jan 08, 2003 18.28 18.95 18.28 18.40 478,700 +0.12(+0.66%)
Jan 07, 2003 17.60 18.62 17.58 18.28 600,200 +0.76(+4.34%)
Jan 06, 2003 16.99 17.61 16.17 17.52 852,400 +0.53(+3.12%)
Jan 03, 2003 17.05 17.14 16.96 16.99 338,400 -0.06(-0.35%)
Jan 02, 2003 17.00 17.20 16.70 17.05 369,900 +0.14(+0.83%)
Dec 31, 2002 16.80 17.10 16.70 16.91 204,900 +0.13(+0.77%)
Dec 30, 2002 16.29 16.96 16.29 16.78 264,600 +0.49(+3.01%)
Dec 27, 2002 16.48 16.60 16.27 16.29 139,000 -0.20(-1.21%)
Dec 26, 2002 15.79 16.90 15.79 16.49 205,900 +0.74(+4.70%)
Dec 24, 2002 16.17 16.18 15.60 15.75 207,800 -0.42(-2.60%)
Dec 23, 2002 15.20 16.20 14.90 16.17 311,000 +0.97(+6.38%)
Dec 20, 2002 15.25 15.50 15.20 15.20 385,100 +0.00(+0.00%)
Dec 19, 2002 15.75 16.10 15.15 15.20 535,500 -0.66(-4.16%)
Dec 18, 2002 16.12 16.21 15.70 15.86 485,600 -0.32(-1.98%)
Dec 17, 2002 16.30 16.85 16.00 16.18 460,800 -0.12(-0.74%)
Dec 16, 2002 15.81 16.40 15.81 16.30 324,900 +0.50(+3.16%)
Dec 13, 2002 16.10 16.15 15.52 15.80 411,500 -0.45(-2.77%)
Dec 12, 2002 16.20 16.72 16.20 16.25 295,300 +0.07(+0.43%)
Dec 11, 2002 16.48 16.60 16.01 16.18 326,800 -0.32(-1.94%)
Dec 10, 2002 16.47 16.70 16.38 16.50 150,100 +0.05(+0.30%)
Dec 09, 2002 16.56 16.88 16.31 16.45 167,700 -0.11(-0.66%)
Dec 06, 2002 16.57 16.93 16.30 16.56 624,600 -0.01(-0.06%)
Dec 05, 2002 17.00 17.00 16.40 16.57 360,500 -0.31(-1.84%)
Dec 04, 2002 16.60 17.31 16.58 16.88 334,400 +0.18(+1.08%)
Dec 03, 2002 17.15 17.15 16.50 16.70 364,000 -0.48(-2.79%)
Dec 02, 2002 18.08 18.18 17.18 17.18 342,400 -0.90(-4.98%)
Nov 29, 2002 18.20 18.68 18.00 18.08 137,700 +0.06(+0.33%)
Nov 27, 2002 17.50 18.56 17.50 18.02 294,200 +0.61(+3.50%)
Nov 26, 2002 17.80 17.93 17.36 17.41 182,100 -0.54(-3.01%)
Nov 25, 2002 18.00 18.05 17.30 17.95 379,400 -0.10(-0.55%)
Nov 22, 2002 18.00 18.23 17.95 18.05 640,600 +0.06(+0.33%)
Nov 21, 2002 18.09 18.57 17.74 17.99 565,000 +0.00(+0.00%)
Nov 20, 2002 17.20 18.00 17.20 17.99 299,600 +0.79(+4.59%)
Nov 19, 2002 16.60 17.42 16.50 17.20 667,400 +0.55(+3.30%)
Nov 18, 2002 17.10 17.19 16.30 16.65 736,600 -0.25(-1.48%)
Nov 15, 2002 17.12 17.48 16.80 16.90 502,500 -0.27(-1.57%)
Nov 14, 2002 16.39 17.50 16.38 17.17 510,900 +0.84(+5.14%)
Nov 13, 2002 15.65 16.41 15.65 16.33 1,127,900 +0.68(+4.35%)
Nov 12, 2002 15.85 15.89 15.50 15.65 664,400 +0.75(+5.03%)
Nov 11, 2002 15.15 15.15 14.80 14.90 382,300 -0.25(-1.65%)
Nov 08, 2002 14.75 15.17 14.57 15.15 487,000 +0.30(+2.02%)
Nov 07, 2002 14.46 14.95 14.21 14.85 685,500 +0.40(+2.77%)
Nov 06, 2002 14.02 14.82 14.00 14.45 530,800 +0.43(+3.07%)
Nov 05, 2002 13.90 14.15 13.65 14.02 1,005,000 +0.02(+0.14%)
Nov 04, 2002 13.80 14.57 13.60 14.00 1,226,800 +0.29(+2.12%)
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.