Skip to main content

Amn Healthcare Services Inc (NY: AMN )

118.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 117.12 119.46 116.13 118.83 528,596 +1.22(+1.04%)
Dec 06, 2022 120.19 121.92 116.64 117.61 529,471 -2.58(-2.15%)
Dec 05, 2022 122.89 122.97 117.42 120.19 536,993 -3.69(-2.98%)
Dec 02, 2022 122.32 124.86 121.86 123.88 437,286 +1.73(+1.42%)
Dec 01, 2022 123.94 124.41 120.53 122.15 574,431 -1.55(-1.25%)
Nov 30, 2022 121.43 123.71 119.69 123.70 462,970 +1.69(+1.39%)
Nov 29, 2022 122.74 123.28 121.32 122.01 264,138 -0.96(-0.78%)
Nov 28, 2022 122.11 124.65 122.11 122.97 370,546 +0.49(+0.40%)
Nov 25, 2022 121.86 123.49 120.88 122.48 182,868 +0.61(+0.50%)
Nov 23, 2022 123.53 125.12 121.81 121.87 276,027 -2.65(-2.13%)
Nov 22, 2022 122.02 124.93 120.61 124.52 385,865 +3.67(+3.04%)
Nov 21, 2022 120.51 121.80 119.16 120.85 341,409 -0.09(-0.07%)
Nov 18, 2022 120.52 121.55 118.65 120.94 398,283 +3.00(+2.54%)
Nov 17, 2022 116.53 118.39 115.11 117.94 476,942 +0.62(+0.53%)
Nov 16, 2022 120.18 120.81 117.17 117.32 383,302 -3.37(-2.79%)
Nov 15, 2022 120.46 125.36 120.24 120.69 642,590 +1.71(+1.44%)
Nov 14, 2022 113.18 121.72 113.18 118.98 908,275 +6.07(+5.38%)
Nov 11, 2022 119.47 119.73 109.39 112.91 1,710,549 -6.80(-5.68%)
Nov 10, 2022 122.64 123.74 119.28 119.71 1,063,793 -0.60(-0.50%)
Nov 09, 2022 121.11 124.27 119.94 120.31 428,324 -0.94(-0.78%)
Nov 08, 2022 118.78 124.40 118.50 121.25 675,403 +1.47(+1.23%)
Nov 07, 2022 113.45 122.21 113.27 119.78 1,102,092 +7.16(+6.36%)
Nov 04, 2022 124.87 127.90 110.51 112.62 1,472,516 -11.47(-9.24%)
Nov 03, 2022 121.01 127.46 119.57 124.09 710,506 +2.30(+1.89%)
Nov 02, 2022 126.79 121.79 121.79 701,869 -5.25(-4.13%)
Nov 01, 2022 126.73 129.04 124.34 127.04 586,962 +1.54(+1.23%)
Oct 31, 2022 126.00 126.98 124.41 125.50 689,986 -1.13(-0.89%)
Oct 28, 2022 121.47 126.89 121.47 126.63 639,512 +5.62(+4.64%)
Oct 27, 2022 121.14 122.60 119.78 121.01 428,847 +0.99(+0.82%)
Oct 26, 2022 121.00 123.54 119.95 120.02 518,714 -0.02(-0.02%)
Oct 25, 2022 118.22 120.88 117.67 120.04 562,702 +1.88(+1.59%)
Oct 24, 2022 115.73 120.00 114.32 118.16 603,579 +3.27(+2.85%)
Oct 21, 2022 107.54 116.65 105.56 114.89 1,036,604 +7.62(+7.10%)
Oct 20, 2022 109.38 110.32 106.74 107.27 583,609 -2.23(-2.04%)
Oct 19, 2022 115.55 116.50 109.22 109.50 606,641 -6.11(-5.29%)
Oct 18, 2022 115.17 116.20 114.03 115.61 322,341 +3.13(+2.78%)
Oct 17, 2022 112.45 113.11 110.90 112.48 566,387 +1.29(+1.16%)
Oct 14, 2022 114.23 115.94 110.90 111.19 277,956 -2.27(-2.00%)
Oct 13, 2022 109.98 114.25 108.33 113.46 582,270 +1.71(+1.53%)
Oct 12, 2022 113.47 114.11 111.34 111.75 418,322 -1.71(-1.51%)
Oct 11, 2022 112.45 114.25 110.56 113.46 498,958 +0.40(+0.35%)
Oct 10, 2022 111.86 113.25 109.77 113.06 405,277 +1.81(+1.63%)
Oct 07, 2022 110.33 113.37 108.16 111.25 577,374 -0.41(-0.37%)
Oct 06, 2022 111.14 113.10 110.44 111.66 390,564 +0.11(+0.10%)
Oct 05, 2022 112.93 113.72 109.14 111.55 849,930 -3.73(-3.24%)
Oct 04, 2022 112.47 116.92 112.36 115.28 1,208,178 +4.11(+3.70%)
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.