Skip to main content

Amn Healthcare Services Inc (NY: AMN )

96.32 -2.62 (-2.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 99.24 100.07 95.65 96.32 930,861 -2.62(-2.65%)
Jan 26, 2023 97.80 99.00 96.77 98.94 481,156 +1.48(+1.52%)
Jan 25, 2023 97.10 98.50 96.73 97.46 592,064 +0.71(+0.73%)
Jan 24, 2023 100.61 102.50 94.95 96.75 1,125,519 -4.92(-4.84%)
Jan 23, 2023 100.00 102.66 98.21 101.67 762,340 +2.53(+2.55%)
Jan 20, 2023 96.85 99.60 95.70 99.14 932,750 +3.02(+3.14%)
Jan 19, 2023 94.93 97.00 94.00 96.12 1,268,130 +1.19(+1.25%)
Jan 18, 2023 105.03 106.49 94.80 94.93 1,923,761 -10.10(-9.62%)
Jan 17, 2023 103.86 107.70 103.77 105.03 752,761 +1.17(+1.13%)
Jan 13, 2023 103.16 105.06 102.77 103.86 685,393 -0.30(-0.29%)
Jan 12, 2023 111.06 111.06 103.65 104.16 959,704 -6.72(-6.06%)
Jan 11, 2023 112.64 113.85 109.22 110.88 533,188 -1.75(-1.55%)
Jan 10, 2023 109.19 112.93 107.95 112.63 862,255 +3.37(+3.08%)
Jan 09, 2023 109.57 111.79 108.52 109.26 850,662 -0.51(-0.46%)
Jan 06, 2023 108.97 110.20 107.95 109.77 861,945 +2.61(+2.44%)
Jan 05, 2023 103.92 108.69 103.58 107.16 904,547 +3.19(+3.07%)
Jan 04, 2023 105.99 109.14 103.80 103.97 860,853 -2.03(-1.92%)
Jan 03, 2023 102.66 106.99 101.83 106.00 1,033,685 +3.18(+3.09%)
Dec 30, 2022 102.22 103.30 102.22 102.82 339,397 -0.18(-0.17%)
Dec 29, 2022 103.72 104.15 102.88 103.00 455,107 +0.21(+0.20%)
Dec 28, 2022 102.30 103.57 101.51 102.79 454,097 +0.61(+0.60%)
Dec 27, 2022 103.34 103.34 101.44 102.18 395,485 -1.28(-1.24%)
Dec 23, 2022 102.82 103.75 101.85 103.46 267,371 +0.47(+0.46%)
Dec 22, 2022 103.54 104.87 101.39 102.99 504,753 -1.05(-1.01%)
Dec 21, 2022 102.75 104.05 101.33 104.04 436,236 +2.15(+2.11%)
Dec 20, 2022 102.30 103.36 100.91 101.89 570,123 -1.42(-1.37%)
Dec 19, 2022 104.50 104.50 102.47 103.31 681,139 -1.54(-1.47%)
Dec 16, 2022 104.05 105.61 103.62 104.85 1,035,252 -0.69(-0.65%)
Dec 15, 2022 108.37 108.97 105.06 105.54 913,222 -4.37(-3.98%)
Dec 14, 2022 114.03 114.03 109.14 109.91 793,613 -3.26(-2.88%)
Dec 13, 2022 115.20 115.26 112.50 113.17 675,688 +0.03(+0.03%)
Dec 12, 2022 114.95 115.46 112.49 113.14 897,773 -1.93(-1.68%)
Dec 09, 2022 115.55 118.31 114.87 115.07 548,039 -1.20(-1.03%)
Dec 08, 2022 119.17 120.69 116.05 116.27 568,448 -2.56(-2.15%)
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%)
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.