Amn Healthcare Services Inc (NY: AMN )

75.53 USD +1.56 (+2.11%)
Streaming Delayed Price Updated: 3:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 73.08 74.38 72.09 73.97 330,373 +1.76(+2.44%)
Jan 15, 2021 71.31 73.12 71.10 72.21 254,500 +0.23(+0.32%)
Jan 14, 2021 71.94 72.77 71.05 71.98 297,599 +0.77(+1.08%)
Jan 13, 2021 72.18 72.90 70.77 71.21 308,705 -0.97(-1.34%)
Jan 12, 2021 72.45 74.11 71.13 72.18 367,438 +1.87(+2.66%)
Jan 11, 2021 70.68 71.26 69.13 70.31 199,908 -0.86(-1.21%)
Jan 08, 2021 71.84 72.35 70.32 71.17 206,000 -0.22(-0.31%)
Jan 07, 2021 71.50 71.82 70.21 71.39 245,446 -0.15(-0.21%)
Jan 06, 2021 69.68 72.08 69.68 71.54 482,386 +2.12(+3.05%)
Jan 05, 2021 68.56 70.18 68.56 69.42 326,813 +0.50(+0.73%)
Jan 04, 2021 68.57 69.55 67.40 68.92 351,201 +0.67(+0.98%)
Dec 31, 2020 68.25 68.25 68.25 160,912 +0.12(+0.18%)
Dec 30, 2020 68.58 69.35 67.77 68.13 160,912 -0.20(-0.29%)
Dec 29, 2020 69.61 69.91 67.71 68.33 162,767 -0.96(-1.39%)
Dec 28, 2020 69.61 69.85 68.49 69.29 195,402 +0.00(+0.00%)
Dec 24, 2020 70.00 70.00 68.58 69.29 139,700 -0.34(-0.49%)
Dec 23, 2020 69.39 70.39 68.96 69.63 262,647 +0.50(+0.72%)
Dec 22, 2020 68.40 69.29 67.04 69.13 208,202 +0.67(+0.98%)
Dec 21, 2020 67.58 68.97 66.70 68.46 255,988 +0.02(+0.03%)
Dec 18, 2020 68.40 68.82 67.37 68.44 625,300 +0.05(+0.07%)
Dec 17, 2020 68.83 69.50 67.94 68.39 279,292 -0.44(-0.64%)
Dec 16, 2020 69.61 70.36 68.36 68.83 216,754 -0.34(-0.49%)
Dec 15, 2020 67.19 69.22 67.00 69.17 376,990 +2.16(+3.22%)
Dec 14, 2020 68.36 69.43 66.97 67.01 323,309 -0.85(-1.25%)
Dec 11, 2020 69.56 69.99 67.35 67.86 243,200 -2.10(-3.00%)
Dec 10, 2020 67.89 70.07 67.31 69.96 234,759 +1.76(+2.58%)
Dec 09, 2020 68.76 69.29 68.20 68.20 379,639 -0.29(-0.42%)
Dec 08, 2020 65.39 68.67 65.39 68.49 499,360 +3.13(+4.79%)
Dec 07, 2020 65.39 65.76 63.51 65.36 444,593 -0.30(-0.46%)
Dec 04, 2020 66.97 66.97 65.07 65.66 216,100 -0.86(-1.29%)
Dec 03, 2020 66.08 66.85 65.36 66.52 318,767 +0.82(+1.25%)
Dec 02, 2020 64.60 66.06 64.00 65.70 231,327 +0.99(+1.53%)
Dec 01, 2020 66.07 66.31 64.11 64.71 324,588 -0.45(-0.69%)
Nov 30, 2020 65.85 67.77 65.02 65.16 484,820 -1.39(-2.09%)
Nov 27, 2020 66.30 66.86 65.94 66.55 185,400 +0.11(+0.17%)
Nov 25, 2020 65.54 66.80 64.90 66.44 350,400 +0.51(+0.77%)
Nov 24, 2020 62.50 66.10 62.25 65.93 561,044 +3.88(+6.25%)
Nov 23, 2020 59.78 62.72 59.78 62.05 552,864 +2.81(+4.74%)
Nov 20, 2020 60.32 60.58 58.48 59.24 397,100 -1.45(-2.39%)
Nov 19, 2020 60.53 61.25 59.43 60.69 256,550 -0.11(-0.18%)
Nov 18, 2020 61.88 62.30 60.70 60.80 217,908 -0.85(-1.38%)
Nov 17, 2020 60.74 62.11 59.48 61.65 358,394 +0.31(+0.51%)
Nov 16, 2020 63.04 63.26 60.51 61.34 312,794 -0.89(-1.43%)
Nov 13, 2020 62.00 62.92 60.85 62.23 228,800 +0.83(+1.35%)
Nov 12, 2020 61.33 61.91 59.90 61.40 317,742 -0.11(-0.18%)
Nov 11, 2020 62.59 63.12 61.03 61.51 379,762 -0.75(-1.20%)
Nov 10, 2020 63.02 63.06 61.39 62.26 572,360 -0.12(-0.19%)
Nov 09, 2020 67.05 68.94 62.19 62.38 852,455 -0.67(-1.06%)
Nov 06, 2020 70.00 70.85 62.00 63.05 686,300 -5.69(-8.28%)
Nov 05, 2020 67.89 69.60 67.00 68.74 417,394 +1.79(+2.67%)
Nov 04, 2020 67.43 69.73 65.85 66.95 288,289 -1.96(-2.84%)
Nov 03, 2020 67.06 69.23 66.47 68.91 296,797 +3.27(+4.98%)
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.