Skip to main content

Amn Healthcare Services Inc (NY: AMN )

37.94 -1.48 (-3.75%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.62 11.73 11.49 11.56 60,600 -0.16(-1.37%)
Aug 30, 2004 11.64 11.72 11.45 11.72 70,500 +0.09(+0.77%)
Aug 27, 2004 11.64 11.78 11.57 11.63 54,400 +0.05(+0.43%)
Aug 26, 2004 11.75 11.75 11.58 11.58 60,000 -0.24(-2.03%)
Aug 25, 2004 11.53 11.95 11.43 11.82 128,300 +0.29(+2.52%)
Aug 24, 2004 11.48 11.57 11.38 11.53 176,500 +0.11(+0.96%)
Aug 23, 2004 11.50 11.50 11.26 11.42 69,500 -0.08(-0.70%)
Aug 20, 2004 11.45 11.53 11.33 11.50 160,000 +0.15(+1.32%)
Aug 19, 2004 11.60 11.61 11.29 11.35 60,800 -0.33(-2.83%)
Aug 18, 2004 11.43 11.69 11.40 11.68 60,200 +0.25(+2.19%)
Aug 17, 2004 11.49 11.67 11.39 11.43 54,700 -0.06(-0.52%)
Aug 16, 2004 11.45 11.75 11.39 11.49 93,500 -0.02(-0.17%)
Aug 13, 2004 11.55 11.59 11.26 11.51 264,200 +0.06(+0.52%)
Aug 12, 2004 11.43 11.50 11.29 11.45 561,900 +0.02(+0.17%)
Aug 11, 2004 11.60 11.75 11.32 11.43 174,300 -0.16(-1.38%)
Aug 10, 2004 11.74 11.88 11.45 11.59 351,600 -0.10(-0.86%)
Aug 09, 2004 11.89 12.12 11.60 11.69 308,400 -0.17(-1.43%)
Aug 06, 2004 12.25 12.26 11.86 11.86 164,000 -0.41(-3.34%)
Aug 05, 2004 12.66 12.71 12.20 12.27 129,700 -0.43(-3.39%)
Aug 04, 2004 12.76 12.76 12.41 12.70 84,000 -0.07(-0.55%)
Aug 03, 2004 12.59 12.82 12.45 12.77 206,400 +0.12(+0.95%)
Aug 02, 2004 12.90 12.90 12.30 12.65 321,300 -0.25(-1.94%)
Jul 30, 2004 13.40 13.44 12.75 12.90 170,500 -0.49(-3.66%)
Jul 29, 2004 13.90 13.91 13.20 13.39 276,000 -0.77(-5.44%)
Jul 28, 2004 14.40 14.40 13.87 14.16 235,600 -0.31(-2.14%)
Jul 27, 2004 14.60 14.64 14.22 14.47 83,800 -0.22(-1.50%)
Jul 26, 2004 14.51 14.69 14.20 14.69 123,000 +0.19(+1.31%)
Jul 23, 2004 14.60 14.69 14.45 14.50 71,300 -0.11(-0.75%)
Jul 22, 2004 14.55 14.62 14.46 14.61 107,700 +0.06(+0.41%)
Jul 21, 2004 14.90 14.95 14.50 14.55 62,400 -0.23(-1.56%)
Jul 20, 2004 14.65 14.79 14.50 14.78 72,500 +0.08(+0.54%)
Jul 19, 2004 14.55 14.70 14.45 14.70 77,200 +0.10(+0.68%)
Jul 16, 2004 14.61 14.69 14.50 14.60 61,700 +0.01(+0.07%)
Jul 15, 2004 14.69 14.70 14.53 14.59 30,800 +0.00(+0.00%)
Jul 14, 2004 14.63 15.00 14.55 14.59 65,200 -0.11(-0.75%)
Jul 13, 2004 14.63 14.71 14.50 14.70 45,500 +0.07(+0.48%)
Jul 12, 2004 14.58 14.68 14.38 14.63 40,200 +0.02(+0.14%)
Jul 09, 2004 14.68 14.77 14.45 14.61 74,300 -0.09(-0.61%)
Jul 08, 2004 14.85 14.86 14.60 14.70 83,900 -0.25(-1.67%)
Jul 07, 2004 14.90 15.10 14.82 14.95 72,400 +0.00(+0.00%)
Jul 06, 2004 15.15 15.15 14.87 14.95 69,000 -0.25(-1.64%)
Jul 02, 2004 15.15 15.27 15.10 15.20 79,100 +0.03(+0.20%)
Jul 01, 2004 15.27 15.35 15.00 15.17 98,500 -0.12(-0.78%)
Jun 30, 2004 15.20 15.43 15.20 15.29 73,800 +0.03(+0.20%)
Jun 29, 2004 15.01 15.30 15.00 15.26 114,000 +0.11(+0.73%)
Jun 28, 2004 14.85 15.23 14.85 15.15 119,500 +0.45(+3.06%)
Jun 25, 2004 14.92 15.25 14.70 14.70 365,000 -0.29(-1.93%)
Jun 24, 2004 15.01 15.18 14.86 14.99 68,700 -0.07(-0.46%)
Jun 23, 2004 14.93 15.16 14.74 15.06 105,000 +0.08(+0.53%)
Jun 22, 2004 14.95 15.02 14.75 14.98 122,900 -0.03(-0.20%)
Jun 21, 2004 14.93 15.09 14.78 15.01 60,500 +0.03(+0.20%)
Jun 18, 2004 14.92 15.15 14.58 14.98 169,900 +0.06(+0.40%)
Jun 17, 2004 14.95 14.95 14.83 14.92 119,800 +0.02(+0.13%)
Jun 16, 2004 14.89 14.96 14.82 14.90 74,300 +0.01(+0.07%)
Jun 15, 2004 15.00 15.20 14.85 14.89 141,300 -0.01(-0.07%)
Jun 14, 2004 14.87 14.91 14.70 14.90 139,000 -0.07(-0.47%)
Jun 10, 2004 14.90 15.00 14.76 14.97 83,800 -0.01(-0.07%)
Jun 09, 2004 15.15 15.15 14.79 14.98 43,400 -0.10(-0.66%)
Jun 08, 2004 15.10 15.20 15.07 15.08 29,900 +0.02(+0.13%)
Jun 07, 2004 14.90 15.15 14.90 15.06 66,100 +0.01(+0.07%)
Jun 04, 2004 14.95 15.25 14.89 15.05 84,200 +0.25(+1.69%)
Jun 03, 2004 15.10 15.14 14.80 14.80 90,800 -0.24(-1.60%)
Jun 02, 2004 15.04 15.10 14.95 15.04 119,000 +0.08(+0.53%)
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.