Amn Healthcare Services Inc (NY: AMN )

110.37 USD -2.12 (-1.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 113.33 113.57 108.03 110.37 377,430 -2.12(-1.88%)
Dec 02, 2021 112.30 114.50 110.75 112.49 348,924 +1.03(+0.92%)
Dec 01, 2021 115.61 116.68 111.39 111.46 315,228 -2.55(-2.24%)
Nov 30, 2021 116.11 117.26 113.73 114.01 430,959 -1.55(-1.34%)
Nov 29, 2021 116.08 117.50 114.64 115.56 331,447 -0.93(-0.80%)
Nov 26, 2021 112.80 118.67 111.89 116.49 402,163 +1.86(+1.62%)
Nov 24, 2021 115.46 115.46 111.46 114.63 393,508 -2.03(-1.74%)
Nov 23, 2021 120.00 120.71 115.37 116.66 421,240 -3.69(-3.07%)
Nov 22, 2021 120.53 123.37 120.04 120.35 501,791 +1.76(+1.48%)
Nov 19, 2021 116.75 119.15 114.70 118.59 493,152 +2.40(+2.07%)
Nov 18, 2021 114.61 116.23 112.00 116.19 451,425 +1.16(+1.01%)
Nov 17, 2021 111.94 115.75 110.81 115.03 744,967 +3.63(+3.26%)
Nov 16, 2021 111.53 113.91 110.01 111.40 414,426 +0.03(+0.03%)
Nov 15, 2021 110.00 111.79 106.94 111.37 477,848 +1.21(+1.10%)
Nov 12, 2021 108.53 111.14 108.53 110.16 348,580 +1.67(+1.54%)
Nov 11, 2021 105.33 108.88 105.03 108.49 413,771 +3.49(+3.32%)
Nov 10, 2021 104.00 105.00 437,017 +0.09(+0.09%)
Nov 09, 2021 103.18 106.22 101.76 104.91 635,081 +2.02(+1.96%)
Nov 08, 2021 99.55 105.55 98.64 102.89 853,746 +5.15(+5.27%)
Nov 05, 2021 123.67 124.62 94.17 97.74 2,459,686 -14.68(-13.06%)
Nov 04, 2021 110.05 115.44 109.89 112.42 1,288,094 +5.97(+5.61%)
Nov 03, 2021 102.94 107.22 102.52 106.45 401,257 +3.96(+3.86%)
Nov 02, 2021 102.71 104.11 101.22 102.49 297,286 -0.03(-0.03%)
Nov 01, 2021 98.85 102.96 98.78 102.52 391,310 +3.82(+3.87%)
Oct 29, 2021 98.91 100.57 98.33 98.70 363,957 -0.63(-0.63%)
Oct 28, 2021 97.06 100.23 96.53 99.33 306,720 +3.05(+3.17%)
Oct 27, 2021 96.60 97.65 95.94 96.28 309,170 -0.72(-0.74%)
Oct 26, 2021 97.00 97.00 316,347 +0.11(+0.11%)
Oct 25, 2021 96.61 98.14 95.80 96.89 420,960 +0.39(+0.40%)
Oct 22, 2021 97.55 97.89 95.41 96.50 305,905 -1.78(-1.81%)
Oct 21, 2021 95.00 98.64 94.50 98.28 468,920 +3.80(+4.02%)
Oct 20, 2021 96.31 96.60 93.71 94.48 846,948 -1.56(-1.62%)
Oct 19, 2021 96.78 97.40 95.56 96.04 484,117 -0.09(-0.09%)
Oct 18, 2021 94.67 98.53 94.08 96.13 839,356 +1.59(+1.68%)
Oct 15, 2021 101.83 101.83 93.34 94.54 1,621,041 -7.19(-7.07%)
Oct 14, 2021 116.06 116.51 101.35 101.73 2,022,223 -14.09(-12.17%)
Oct 13, 2021 123.10 123.72 115.46 115.82 507,425 -6.96(-5.67%)
Oct 12, 2021 119.88 123.69 119.79 122.78 219,130 +3.05(+2.55%)
Oct 11, 2021 120.45 121.86 119.12 119.73 222,766 -0.10(-0.08%)
Oct 08, 2021 120.76 121.83 119.12 119.83 226,026 -0.40(-0.33%)
Oct 07, 2021 118.21 121.62 118.21 120.23 347,495 +2.03(+1.72%)
Oct 06, 2021 116.55 118.26 115.37 118.20 258,268 +0.23(+0.19%)
Oct 05, 2021 117.86 119.45 116.54 117.97 306,910 +0.14(+0.12%)
Oct 04, 2021 115.06 118.08 114.21 117.83 369,811 +2.89(+2.51%)
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.