Advertisement
Advertisement
U.S. Markets close in 1 hr 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

AMN Healthcare Services, Inc. (AMN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
96.36+1.82 (+1.92%)
As of 2:35PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202194.6798.4094.1496.3696.36576,621
Oct 15, 2021101.83101.8393.3494.5494.541,621,000
Oct 14, 2021116.06116.51101.35101.73101.732,021,300
Oct 13, 2021123.10123.73115.46115.82115.82507,400
Oct 12, 2021119.88123.69119.79122.78122.78219,100
Oct 11, 2021120.45121.86119.12119.73119.73222,800
Oct 08, 2021120.76121.83119.12119.83119.83226,000
Oct 07, 2021118.21121.62118.21120.23120.23347,500
Oct 06, 2021116.55118.26115.37118.20118.20258,300
Oct 05, 2021117.86119.45116.54117.97117.97306,900
Oct 04, 2021115.06118.08114.21117.83117.83369,800
Oct 01, 2021114.62115.65112.51114.94114.94400,200
Sep 30, 2021113.12116.40112.78114.75114.75619,600
Sep 29, 2021112.84113.57111.84112.16112.16341,700
Sep 28, 2021113.43113.62110.50111.41111.41390,100
Sep 27, 2021115.02115.36113.73113.90113.90287,500
Sep 24, 2021114.82116.19114.12115.25115.25387,000
Sep 23, 2021115.32116.62114.10115.48115.48255,000
Sep 22, 2021113.03115.09112.21114.49114.49187,600
Sep 21, 2021111.50113.38109.89112.90112.90344,000
Sep 20, 2021110.34112.33108.34109.75109.75373,600
Sep 17, 2021112.81113.29110.06112.11112.11869,700
Sep 16, 2021113.37113.43110.61111.98111.98482,100
Sep 15, 2021112.32113.61111.24113.19113.19366,700
Sep 14, 2021114.04114.32111.72112.35112.35255,600
Sep 13, 2021114.45114.52112.71113.64113.64223,500
Sep 10, 2021114.42115.40112.09113.73113.73290,200
Sep 09, 2021114.33115.52113.37113.37113.37235,000
Sep 08, 2021112.74114.39111.61114.13114.13253,000
Sep 07, 2021116.16116.61112.77113.04113.04351,300
Sep 03, 2021114.77117.17114.77116.73116.73237,800
Sep 02, 2021114.22115.71112.97115.64115.64284,300
Sep 01, 2021113.70114.91112.19113.25113.25325,100
Aug 31, 2021112.22113.66111.33113.52113.52321,700
Aug 30, 2021109.34111.29109.34110.94110.94141,600
Aug 27, 2021108.70110.42108.11109.35109.35329,000
Aug 26, 2021108.81109.53107.63108.13108.13147,400
Aug 25, 2021107.53109.79106.43108.83108.83235,400
Aug 24, 2021110.24111.04106.79107.09107.09415,800
Aug 23, 2021108.70110.54108.55110.32110.32224,200
Aug 20, 2021105.81108.37105.34107.96107.96361,500
Aug 19, 2021106.26106.32104.41105.44105.44322,100
Aug 18, 2021107.11110.46106.88106.98106.98259,300
Aug 17, 2021108.95108.99106.08107.14107.14273,800
Aug 16, 2021105.94109.53105.33109.22109.22303,000
Aug 13, 2021105.44106.16104.62105.66105.66245,400
Aug 12, 2021105.90106.32104.79105.47105.47221,200
Aug 11, 2021105.02106.24104.61105.79105.79243,000
Aug 10, 2021105.41106.63103.41105.00105.00304,500
Aug 09, 2021106.48106.88101.60104.39104.39462,000
Aug 06, 2021109.65110.25104.43106.60106.60562,900
Aug 05, 2021101.72106.83101.72106.47106.47561,000
Aug 04, 2021101.91102.50100.74101.17101.17235,800
Aug 03, 2021101.67103.33100.18103.31103.31311,600
Aug 02, 2021100.25102.33100.25101.11101.11232,100
Jul 30, 202199.83101.3599.83100.56100.56152,400
Jul 29, 202199.53100.9898.6299.9899.98193,500
Jul 28, 202199.6099.9596.8798.4798.47260,400
Jul 27, 202198.1599.6297.7899.1099.10219,900
Jul 26, 202198.5299.1996.9598.4798.47291,100
Jul 23, 202197.2599.3697.2198.4498.44200,500
Jul 22, 202198.3098.6096.8397.1197.11183,800
Jul 21, 202198.70100.0497.9499.2299.22267,700
Jul 20, 202195.6599.3295.4898.1298.12423,500
Jul 19, 202194.3295.6192.4194.5194.51239,900
Jul 16, 202196.9297.5895.6095.7495.74239,600
Jul 15, 202195.7996.4895.0896.1296.12219,100
Jul 14, 202198.1698.1696.2596.3096.30146,100
Jul 13, 202198.8899.1397.4297.4897.48202,500
Jul 12, 202197.5999.4896.6399.4399.43221,900
Jul 09, 202197.7798.3996.9397.5797.57145,700
Jul 08, 202195.8997.1294.8096.5096.50162,000
Jul 07, 202197.6797.9395.5897.4897.48268,700
Jul 06, 202197.0098.0394.2897.8297.82312,900
Jul 02, 202198.2698.4296.2897.0497.04283,700
Jul 01, 202197.3998.3396.6097.8497.84392,400
Jun 30, 202193.9897.1593.9896.9896.98285,300
Jun 29, 202195.3596.5894.2694.7394.73226,400
Jun 28, 202194.4895.1093.0395.0695.06289,800
Jun 25, 202192.7595.1092.1594.4894.48672,800
Jun 24, 202195.1095.1092.4192.6392.63471,900
Jun 23, 202195.5996.0494.4794.6594.65258,800
Jun 22, 202195.1096.0494.2195.5695.56236,100
Jun 21, 202194.6995.7593.7295.4195.41241,400
Jun 18, 202194.3694.8193.4093.8593.85341,600
Jun 17, 202195.9796.4394.1395.2595.25166,500
Jun 16, 202196.3596.4795.0495.7995.79177,500
Jun 15, 202195.3996.9194.2096.7796.77273,300
Jun 14, 202195.5096.0095.1095.4795.47333,100
Jun 11, 202196.1296.1694.5095.7395.73175,800
Jun 10, 202194.4996.1894.0795.7995.79248,200
Jun 09, 202196.0096.3894.3695.0195.01344,400
Jun 08, 202194.0596.7893.8596.5596.55277,900
Jun 07, 202193.9595.9893.8994.2294.22289,000
Jun 04, 202193.8293.8292.1893.1993.19286,000
Jun 03, 202191.9093.7790.9093.1693.16374,400
Jun 02, 202193.1893.6290.6592.2492.24462,200
Jun 01, 202189.3492.9888.8192.8892.88490,100
May 28, 202189.0089.8888.3588.7088.70280,100
May 27, 202189.4389.7888.3189.0089.00357,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement