Skip to main content

Amn Healthcare Services Inc (NY: AMN )

37.94 -1.48 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.820 9.970 9.800 9.873 276,680 +0.00(+0.03%)
Aug 28, 2009 10.36 10.50 9.780 9.870 378,498 -0.39(-3.80%)
Aug 27, 2009 9.730 10.39 9.400 10.26 504,379 +0.79(+8.34%)
Aug 26, 2009 9.320 9.620 9.220 9.470 186,406 +0.11(+1.18%)
Aug 25, 2009 9.410 9.570 9.320 9.360 215,898 +0.02(+0.21%)
Aug 24, 2009 9.400 9.590 9.320 9.340 226,688 -0.01(-0.11%)
Aug 21, 2009 9.180 9.460 9.030 9.350 272,740 +0.24(+2.63%)
Aug 20, 2009 9.030 9.450 9.030 9.110 237,337 +0.09(+1.00%)
Aug 19, 2009 8.410 9.290 8.354 9.020 463,035 +0.56(+6.62%)
Aug 18, 2009 8.290 8.550 8.290 8.460 104,061 +0.31(+3.80%)
Aug 17, 2009 8.360 8.360 8.130 8.150 142,021 -0.31(-3.66%)
Aug 14, 2009 8.860 9.330 8.350 8.460 188,612 -0.39(-4.41%)
Aug 13, 2009 9.160 9.160 8.840 8.850 154,141 -0.29(-3.17%)
Aug 12, 2009 8.990 9.340 8.910 9.140 188,451 +0.18(+2.01%)
Aug 11, 2009 8.470 9.120 8.360 8.960 1,142,524 +0.42(+4.92%)
Aug 10, 2009 8.430 8.960 8.300 8.540 342,627 +0.00(+0.00%)
Aug 07, 2009 7.350 8.620 7.350 8.540 593,871 +1.53(+21.83%)
Aug 06, 2009 7.030 7.230 6.890 7.010 336,575 -0.17(-2.37%)
Aug 05, 2009 7.410 7.410 7.050 7.180 116,965 -0.20(-2.71%)
Aug 04, 2009 7.240 7.490 7.240 7.380 138,443 +0.07(+0.96%)
Aug 03, 2009 7.300 7.370 7.130 7.310 223,535 +0.03(+0.41%)
Jul 31, 2009 7.530 7.600 7.270 7.280 135,016 -0.30(-3.96%)
Jul 30, 2009 7.400 7.600 7.280 7.580 141,229 +0.29(+3.98%)
Jul 29, 2009 7.140 7.440 7.110 7.290 376,149 +0.10(+1.39%)
Jul 28, 2009 6.950 7.380 6.880 7.190 375,876 +0.24(+3.45%)
Jul 27, 2009 7.000 7.200 6.920 6.950 355,496 +0.02(+0.29%)
Jul 24, 2009 6.780 6.950 6.710 6.930 192 +0.08(+1.17%)
Jul 23, 2009 6.670 6.905 6.480 6.850 166,362 +0.26(+3.95%)
Jul 22, 2009 6.610 6.710 6.310 6.590 160,838 -0.14(-2.08%)
Jul 21, 2009 6.950 6.980 6.650 6.730 123,772 -0.18(-2.60%)
Jul 20, 2009 6.610 6.920 6.520 6.910 171,554 +0.34(+5.18%)
Jul 17, 2009 6.710 6.710 6.430 6.570 118,873 -0.11(-1.65%)
Jul 16, 2009 6.620 6.720 6.520 6.680 78,575 +0.01(+0.15%)
Jul 15, 2009 6.350 6.680 6.330 6.670 182,733 +0.41(+6.55%)
Jul 14, 2009 6.260 6.290 6.154 6.260 71,115 +0.01(+0.16%)
Jul 13, 2009 6.050 6.260 5.970 6.250 198,256 +0.12(+1.96%)
Jul 10, 2009 6.050 6.190 6.050 6.130 165,013 +0.03(+0.49%)
Jul 09, 2009 6.110 6.180 5.940 6.100 180,329 +0.02(+0.33%)
Jul 08, 2009 6.060 6.160 6.020 6.080 157,698 +0.00(+0.00%)
Jul 07, 2009 6.170 6.180 6.010 6.080 150,983 -0.11(-1.78%)
Jul 06, 2009 6.150 6.270 6.080 6.190 152,022 +0.04(+0.65%)
Jul 02, 2009 6.610 6.640 6.150 6.150 154,032 -0.58(-8.62%)
Jul 01, 2009 6.430 6.780 6.400 6.730 226,291 +0.35(+5.49%)
Jun 30, 2009 6.370 6.480 6.300 6.380 183,076 -0.01(-0.16%)
Jun 29, 2009 6.370 6.520 6.210 6.390 231,977 -0.02(-0.31%)
Jun 26, 2009 6.350 6.410 6.060 6.410 666,306 +0.05(+0.79%)
Jun 25, 2009 6.200 6.380 6.140 6.360 225,503 +0.27(+4.43%)
Jun 24, 2009 6.240 6.280 6.000 6.090 279,173 -0.08(-1.30%)
Jun 23, 2009 6.030 6.230 5.930 6.170 205,560 +0.20(+3.35%)
Jun 22, 2009 6.550 6.590 5.970 5.970 313,443 -0.68(-10.23%)
Jun 19, 2009 7.160 7.160 6.600 6.650 246,039 -0.40(-5.67%)
Jun 18, 2009 6.950 7.150 6.930 7.050 195,262 +0.06(+0.86%)
Jun 17, 2009 6.840 7.010 6.750 6.990 79,170 +0.13(+1.90%)
Jun 16, 2009 7.040 7.170 6.860 6.860 106,085 -0.14(-2.00%)
Jun 15, 2009 7.350 7.350 6.860 7.000 202,691 -0.36(-4.89%)
Jun 12, 2009 7.440 7.460 7.140 7.360 190,969 -0.11(-1.47%)
Jun 11, 2009 7.420 7.680 7.410 7.470 113,517 +0.09(+1.22%)
Jun 10, 2009 7.620 7.620 7.290 7.380 140,725 -0.18(-2.38%)
Jun 09, 2009 7.620 7.760 7.550 7.560 115,630 -0.05(-0.66%)
Jun 08, 2009 7.610 7.720 7.550 7.610 162,743 -0.17(-2.19%)
Jun 05, 2009 7.640 7.870 7.570 7.780 161,117 +0.18(+2.37%)
Jun 04, 2009 7.450 7.770 7.380 7.600 182,501 +0.20(+2.70%)
Jun 03, 2009 7.290 7.400 7.200 7.400 176,537 +0.08(+1.09%)
Jun 02, 2009 7.180 7.530 7.070 7.320 456,579 +0.13(+1.81%)
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.