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 30, 2011 4.530 4.590 4.410 4.430 93,274 -0.13(-2.85%)
Dec 29, 2011 4.470 4.560 4.420 4.560 65,383 +0.12(+2.70%)
Dec 28, 2011 4.520 4.590 4.420 4.440 75,082 -0.10(-2.20%)
Dec 27, 2011 4.490 4.580 4.400 4.540 62,158 +0.01(+0.22%)
Dec 23, 2011 4.600 4.600 4.500 4.530 82,615 -0.03(-0.66%)
Dec 21, 2011 4.550 4.630 4.430 4.560 135,758 -0.03(-0.65%)
Dec 20, 2011 4.500 4.670 4.490 4.590 188,650 +0.23(+5.28%)
Dec 19, 2011 4.640 4.710 4.360 4.360 118,627 -0.21(-4.60%)
Dec 16, 2011 4.520 4.630 4.420 4.570 386,057 +0.12(+2.70%)
Dec 15, 2011 4.480 4.480 4.360 4.450 119,915 +0.05(+1.14%)
Dec 14, 2011 4.250 4.410 4.250 4.400 125,230 +0.08(+1.85%)
Dec 13, 2011 4.560 4.650 4.300 4.320 153,059 -0.17(-3.79%)
Dec 12, 2011 4.380 4.520 4.380 4.490 136,536 +0.03(+0.67%)
Dec 09, 2011 4.240 4.500 4.220 4.460 182,113 +0.26(+6.19%)
Dec 08, 2011 4.410 4.456 4.200 4.200 163,557 -0.30(-6.67%)
Dec 07, 2011 4.500 4.500 4.380 4.500 101,912 -0.06(-1.32%)
Dec 06, 2011 4.560 4.580 4.480 4.560 148,125 -0.01(-0.22%)
Dec 05, 2011 4.640 4.650 4.510 4.570 303,215 +0.05(+1.11%)
Dec 02, 2011 4.470 4.540 4.420 4.520 101,106 +0.15(+3.43%)
Dec 01, 2011 4.550 4.580 4.370 4.370 147,286 -0.22(-4.79%)
Nov 30, 2011 4.440 4.640 4.410 4.590 355,132 +0.41(+9.81%)
Nov 29, 2011 4.070 4.180 3.720 4.180 724,941 -0.08(-1.88%)
Nov 28, 2011 4.190 4.310 4.170 4.260 255,692 +0.26(+6.50%)
Nov 25, 2011 4.090 4.155 4.000 4.000 59,482 -0.14(-3.38%)
Nov 23, 2011 4.340 4.340 4.080 4.140 150,612 -0.26(-5.91%)
Nov 22, 2011 4.620 4.640 4.400 4.400 89,319 -0.21(-4.56%)
Nov 21, 2011 4.540 4.680 4.471 4.610 101,014 -0.10(-2.12%)
Nov 18, 2011 4.860 4.880 4.500 4.710 268,749 -0.13(-2.69%)
Nov 17, 2011 4.770 4.910 4.700 4.840 111,217 +0.04(+0.83%)
Nov 16, 2011 4.910 4.990 4.782 4.800 104,037 -0.20(-4.00%)
Nov 15, 2011 4.810 5.050 4.780 5.000 132,750 +0.14(+2.88%)
Nov 14, 2011 5.000 5.010 4.770 4.860 119,967 -0.15(-2.99%)
Nov 11, 2011 5.090 5.090 4.940 5.010 130,956 -0.01(-0.20%)
Nov 10, 2011 4.810 5.040 4.750 5.020 159,698 +0.34(+7.26%)
Nov 09, 2011 4.860 5.001 4.680 4.680 171,726 -0.42(-8.24%)
Nov 08, 2011 5.000 5.110 4.820 5.100 155,611 +0.13(+2.62%)
Nov 07, 2011 4.880 5.000 4.770 4.970 236,335 +0.08(+1.64%)
Nov 04, 2011 5.260 5.270 4.850 4.890 228,760 -0.27(-5.23%)
Nov 03, 2011 4.900 5.190 4.670 5.160 315,934 +0.33(+6.83%)
Nov 02, 2011 4.680 4.830 4.590 4.830 128,827 +0.30(+6.62%)
Nov 01, 2011 4.490 4.660 4.400 4.530 237,963 -0.21(-4.43%)
Oct 31, 2011 5.040 5.040 4.720 4.740 202,848 -0.41(-7.96%)
Oct 28, 2011 5.100 5.250 5.010 5.150 206,849 +0.00(+0.00%)
Oct 27, 2011 4.800 5.190 4.750 5.150 312,700 +0.57(+12.45%)
Oct 26, 2011 4.360 4.600 4.170 4.580 238,173 +0.30(+7.01%)
Oct 25, 2011 4.490 4.490 4.270 4.280 140,623 -0.25(-5.52%)
Oct 24, 2011 4.300 4.550 4.280 4.530 214,430 +0.24(+5.59%)
Oct 21, 2011 4.140 4.290 4.140 4.290 117,786 +0.15(+3.62%)
Oct 20, 2011 4.150 4.180 4.002 4.140 101,641 -0.01(-0.24%)
Oct 19, 2011 4.370 4.370 4.110 4.150 96,645 -0.18(-4.16%)
Oct 18, 2011 4.070 4.350 4.000 4.330 213,028 +0.23(+5.61%)
Oct 17, 2011 4.250 4.430 4.090 4.100 161,594 -0.19(-4.43%)
Oct 14, 2011 4.120 4.395 4.120 4.290 342,097 +0.23(+5.67%)
Oct 13, 2011 4.110 4.140 4.020 4.060 682,346 -0.10(-2.40%)
Oct 12, 2011 4.160 4.310 4.130 4.160 425,074 +0.01(+0.24%)
Oct 11, 2011 4.060 4.220 4.030 4.150 223,437 +0.04(+0.97%)
Oct 10, 2011 4.080 4.120 3.970 4.110 180,186 +0.13(+3.27%)
Oct 07, 2011 4.140 4.140 3.960 3.980 275,048 -0.13(-3.16%)
Oct 06, 2011 4.110 4.190 4.090 4.110 170,578 +0.05(+1.23%)
Oct 05, 2011 4.120 4.160 3.960 4.060 199,219 -0.07(-1.69%)
Oct 04, 2011 3.610 4.160 3.600 4.130 434,654 +0.47(+12.84%)
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.