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 (%)
Dec 31, 2009 9.340 9.060 9.060 9.060 154,500 -0.26(-2.79%)
Dec 30, 2009 9.370 9.410 9.210 9.320 106,267 -0.06(-0.64%)
Dec 29, 2009 9.420 9.490 9.280 9.380 130,747 -0.05(-0.53%)
Dec 28, 2009 9.290 9.540 9.290 9.430 145,653 +0.13(+1.40%)
Dec 24, 2009 9.300 9.320 9.270 9.300 27,930 +0.02(+0.22%)
Dec 23, 2009 9.400 9.420 9.240 9.280 180,935 -0.07(-0.75%)
Dec 22, 2009 9.290 9.400 9.250 9.350 206,432 +0.06(+0.65%)
Dec 21, 2009 9.340 9.460 9.240 9.290 220,978 -0.05(-0.54%)
Dec 18, 2009 8.980 9.400 8.780 9.340 728,943 +0.49(+5.54%)
Dec 17, 2009 8.690 8.880 8.630 8.850 202,250 +0.10(+1.14%)
Dec 16, 2009 8.760 8.850 8.700 8.750 145,118 +0.03(+0.34%)
Dec 15, 2009 9.120 9.120 8.710 8.720 218,626 -0.33(-3.65%)
Dec 14, 2009 8.710 9.090 8.680 9.050 319,330 +0.64(+7.61%)
Dec 11, 2009 8.240 8.460 8.240 8.410 112,195 +0.21(+2.56%)
Dec 10, 2009 8.290 8.300 8.170 8.200 234,885 -0.09(-1.09%)
Dec 09, 2009 8.230 8.340 8.190 8.290 110,454 -0.04(-0.48%)
Dec 08, 2009 8.420 8.450 8.260 8.330 135,572 -0.12(-1.42%)
Dec 07, 2009 8.290 8.460 8.280 8.450 137,042 +0.12(+1.44%)
Dec 04, 2009 8.330 8.470 8.200 8.330 289,989 +0.15(+1.83%)
Dec 03, 2009 8.380 8.489 8.140 8.180 198,560 -0.15(-1.80%)
Dec 02, 2009 8.290 8.480 8.220 8.330 224,294 +0.03(+0.36%)
Dec 01, 2009 8.070 8.430 7.990 8.300 217,189 +0.31(+3.88%)
Nov 30, 2009 8.210 8.210 7.800 7.990 310,300 -0.26(-3.15%)
Nov 27, 2009 8.140 8.430 8.100 8.250 95,780 -0.18(-2.14%)
Nov 25, 2009 8.580 8.580 8.420 8.430 108,932 -0.08(-0.94%)
Nov 24, 2009 8.620 8.630 8.390 8.510 203,785 -0.13(-1.50%)
Nov 23, 2009 8.500 8.740 8.500 8.640 275,915 +0.28(+3.35%)
Nov 20, 2009 8.110 8.470 8.110 8.360 178,092 +0.02(+0.24%)
Nov 19, 2009 8.420 8.430 8.230 8.340 262,341 -0.16(-1.88%)
Nov 18, 2009 8.490 8.540 8.300 8.500 169,535 +0.01(+0.12%)
Nov 17, 2009 8.500 8.550 8.395 8.490 193,071 -0.04(-0.47%)
Nov 16, 2009 8.380 8.550 8.310 8.530 335,052 +0.17(+2.03%)
Nov 13, 2009 8.220 8.430 8.120 8.360 139,300 +0.05(+0.60%)
Nov 12, 2009 8.500 8.540 8.250 8.310 171,622 -0.19(-2.24%)
Nov 11, 2009 8.670 8.700 8.340 8.500 173,567 -0.06(-0.70%)
Nov 10, 2009 8.440 8.730 8.420 8.560 332,865 +0.06(+0.71%)
Nov 09, 2009 8.590 8.660 8.490 8.500 150,365 +0.00(+0.00%)
Nov 06, 2009 8.600 8.600 8.310 8.500 306,653 -0.15(-1.73%)
Nov 05, 2009 8.180 8.730 8.150 8.650 261,391 +0.56(+6.92%)
Nov 04, 2009 8.480 8.480 8.070 8.090 235,362 -0.26(-3.11%)
Nov 03, 2009 8.270 8.420 8.100 8.350 191,547 +0.05(+0.60%)
Nov 02, 2009 8.400 8.510 8.190 8.300 397,763 -0.02(-0.24%)
Oct 30, 2009 8.280 8.580 8.050 8.320 668,034 -0.82(-8.97%)
Oct 29, 2009 8.760 9.170 8.650 9.140 319,315 +0.47(+5.42%)
Oct 28, 2009 9.150 9.340 8.570 8.670 396,931 -0.54(-5.86%)
Oct 27, 2009 9.470 9.590 9.130 9.210 313,849 -0.27(-2.85%)
Oct 26, 2009 9.780 9.940 9.420 9.480 148,426 -0.25(-2.57%)
Oct 23, 2009 10.02 10.07 9.730 9.730 226,820 -0.36(-3.57%)
Oct 22, 2009 9.850 10.14 9.580 10.09 230,028 +0.21(+2.13%)
Oct 21, 2009 10.20 10.45 9.850 9.880 285,303 -0.32(-3.14%)
Oct 20, 2009 10.30 10.30 10.18 10.20 197,088 -0.26(-2.49%)
Oct 19, 2009 10.24 10.80 10.24 10.46 157,800 +0.23(+2.25%)
Oct 16, 2009 10.40 10.40 10.00 10.23 224,530 -0.22(-2.11%)
Oct 15, 2009 10.66 10.83 10.41 10.45 283,634 -0.30(-2.79%)
Oct 14, 2009 10.64 10.85 10.64 10.75 307,490 +0.28(+2.67%)
Oct 13, 2009 10.42 10.79 10.16 10.47 278,009 +0.02(+0.19%)
Oct 12, 2009 10.69 10.76 10.39 10.45 117,649 -0.24(-2.25%)
Oct 09, 2009 10.70 10.78 10.61 10.69 156,578 +0.02(+0.19%)
Oct 08, 2009 10.54 11.00 10.40 10.67 252,520 +0.22(+2.11%)
Oct 07, 2009 10.14 10.63 10.00 10.45 205,415 +0.31(+3.06%)
Oct 06, 2009 9.850 10.28 9.850 10.14 248,186 +0.39(+4.00%)
Oct 05, 2009 9.810 9.880 9.600 9.750 178,086 +0.15(+1.56%)
Oct 02, 2009 9.840 9.890 9.480 9.600 366,294 +0.42(+4.58%)
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.