Skip to main content

Amn Healthcare Services Inc (NY: AMN )

83.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 84.54 84.54 81.24 83.08 403,582 -1.53(-1.81%)
Oct 02, 2023 85.08 85.08 83.68 84.61 363,134 -0.57(-0.67%)
Sep 29, 2023 85.45 85.99 84.33 85.18 459,717 -0.12(-0.14%)
Sep 28, 2023 83.08 86.53 82.97 85.30 537,718 +2.48(+2.99%)
Sep 27, 2023 81.95 83.38 81.70 82.82 317,231 +0.94(+1.15%)
Sep 26, 2023 83.00 83.39 81.72 81.88 335,688 -1.26(-1.52%)
Sep 25, 2023 82.38 83.23 82.52 83.14 464,494 +0.67(+0.81%)
Sep 22, 2023 81.88 83.38 81.88 82.47 533,548 +0.41(+0.50%)
Sep 21, 2023 83.78 84.00 81.97 82.06 551,334 -2.15(-2.55%)
Sep 20, 2023 87.98 87.98 84.19 84.21 415,632 -3.24(-3.70%)
Sep 19, 2023 88.04 89.21 87.42 87.45 448,292 -0.10(-0.11%)
Sep 18, 2023 88.41 88.68 87.14 87.55 506,297 -0.52(-0.59%)
Sep 15, 2023 85.63 89.00 84.85 88.07 1,709,037 +2.64(+3.09%)
Sep 14, 2023 84.70 85.70 83.90 85.43 485,289 +1.36(+1.62%)
Sep 13, 2023 84.82 85.06 83.58 84.07 320,471 -0.91(-1.07%)
Sep 12, 2023 85.26 88.52 84.56 84.98 362,348 -0.72(-0.84%)
Sep 11, 2023 86.78 87.16 85.63 85.70 297,993 -0.96(-1.11%)
Sep 08, 2023 85.85 87.01 85.26 86.66 371,214 +0.90(+1.05%)
Sep 07, 2023 86.20 86.20 85.33 85.76 311,321 -0.83(-0.96%)
Sep 06, 2023 86.97 87.86 85.97 86.59 376,273 -0.37(-0.43%)
Sep 05, 2023 86.38 87.61 84.58 86.96 390,426 -0.65(-0.74%)
Sep 01, 2023 88.65 89.95 87.15 87.61 443,886 -0.77(-0.87%)
Aug 31, 2023 89.67 89.67 88.00 88.38 510,826 -1.41(-1.57%)
Aug 30, 2023 87.59 90.17 87.18 89.79 502,886 +2.25(+2.57%)
Aug 29, 2023 87.52 87.81 86.97 87.54 415,980 +0.35(+0.40%)
Aug 28, 2023 87.62 88.42 86.61 87.19 284,407 -0.34(-0.39%)
Aug 25, 2023 89.11 89.68 86.60 87.53 293,942 -0.85(-0.96%)
Aug 24, 2023 88.82 89.03 87.83 88.38 352,887 -0.29(-0.33%)
Aug 23, 2023 87.79 89.01 87.70 88.67 325,173 +1.11(+1.27%)
Aug 22, 2023 89.78 90.95 87.23 87.56 516,052 -1.74(-1.95%)
Aug 21, 2023 89.31 90.21 88.50 89.30 300,755 +0.14(+0.16%)
Aug 18, 2023 87.81 90.24 87.69 89.16 538,910 +1.36(+1.55%)
Aug 17, 2023 86.91 87.91 86.53 87.80 414,250 +0.41(+0.47%)
Aug 16, 2023 90.73 91.58 87.22 87.39 433,890 -3.10(-3.43%)
Aug 15, 2023 89.99 91.09 89.66 90.49 572,758 +0.49(+0.54%)
Aug 14, 2023 89.68 90.44 89.04 90.00 731,045 +0.19(+0.21%)
Aug 11, 2023 91.32 91.40 89.72 89.81 514,810 -0.75(-0.83%)
Aug 10, 2023 91.58 92.53 90.00 90.56 818,998 -1.37(-1.49%)
Aug 09, 2023 89.50 91.99 89.50 91.93 637,703 +2.24(+2.50%)
Aug 08, 2023 90.57 91.27 89.23 89.69 940,698 -0.61(-0.68%)
Aug 07, 2023 90.00 92.15 89.48 90.30 1,184,722 +0.39(+0.43%)
Aug 04, 2023 94.23 94.72 88.25 89.91 3,252,078 -11.77(-11.58%)
Aug 03, 2023 101.97 103.89 100.19 101.68 1,593,779 -5.90(-5.48%)
Aug 02, 2023 105.31 108.21 105.03 107.58 688,420 +1.37(+1.29%)
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.