AMN - AMN Healthcare Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202045.5645.8043.8744.3644.36842,600
May 28, 202047.8548.3845.6145.8845.88608,800
May 27, 202046.5047.4245.5947.3047.30703,200
May 26, 202045.1746.6644.5646.3846.38563,500
May 22, 202045.8245.8243.8843.9643.96448,300
May 21, 202044.9046.0044.1745.6245.62512,500
May 20, 202043.6845.3442.7045.2145.21978,000
May 19, 202041.9844.2041.3543.5743.57882,100
May 18, 202039.1942.8439.0042.3042.301,097,500
May 15, 202040.0640.6138.2838.6638.661,397,500
May 14, 202037.0940.3736.6540.3340.331,154,500
May 13, 202040.2840.4936.8337.5437.541,304,900
May 12, 202041.8642.8839.7639.9139.912,400,300
May 11, 202043.5546.0943.3645.5045.501,082,800
May 08, 202043.5644.2142.9544.0044.00679,500
May 07, 202042.5643.6841.7642.3542.35612,700
May 06, 202043.2043.4141.7042.4442.44710,900
May 05, 202043.0044.5042.7543.0643.06730,800
May 04, 202043.4343.5041.5542.5842.58873,700
May 01, 202046.2746.2743.9644.2244.22716,600
Apr 30, 202046.9948.4446.3946.9846.98553,900
Apr 29, 202047.4948.0546.0047.4147.41724,000
Apr 28, 202046.4446.8044.3646.5446.54885,400
Apr 27, 202045.0746.6443.8345.7545.751,337,900
Apr 24, 202046.9148.3943.7844.3744.371,158,600
Apr 23, 202048.8048.9545.0046.4046.401,652,700
Apr 22, 202050.6451.1048.1048.7548.751,010,200
Apr 21, 202053.6754.7749.0549.5549.551,093,100
Apr 20, 202057.5557.9054.8855.1355.13467,900
Apr 17, 202054.8156.5953.6856.1556.15535,000
Apr 16, 202056.9357.2553.4854.1454.14785,900
Apr 15, 202059.7259.9856.8956.9356.93531,900
Apr 14, 202060.1561.0059.2360.2460.24494,700
Apr 13, 202061.3762.6159.4959.9859.98518,000
Apr 09, 202059.6763.6359.5662.2262.22364,800
Apr 08, 202058.9461.4457.2659.7359.73527,200
Apr 07, 202060.6961.8358.1858.3858.38510,600
Apr 06, 202059.5560.3656.7860.1360.13715,500
Apr 03, 202060.2261.3955.1258.0158.01527,000
Apr 02, 202058.1561.3757.7961.0661.06617,400
Apr 01, 202056.5058.9354.9858.1958.191,217,600
Mar 31, 202052.7158.3151.9557.8157.811,168,100
Mar 30, 202048.8752.7348.1652.3452.34880,600
Mar 27, 202052.7953.0048.0148.2848.281,066,900
Mar 26, 202060.1660.7551.7853.7353.731,922,100
Mar 25, 202068.5669.5660.0060.1660.161,016,800
Mar 24, 202072.1473.5964.7267.8867.88800,300
Mar 23, 202062.5769.8860.3069.0969.09697,500
Mar 20, 202068.8573.3462.3062.7562.75884,500
Mar 19, 202081.1189.2265.6068.1368.131,265,800
Mar 18, 202077.3582.0074.4881.9981.991,147,000
Mar 17, 202071.6280.5570.2080.2880.281,097,600
Mar 16, 202068.4674.5067.6970.4070.401,075,600
Mar 13, 202067.9274.5865.0074.4874.48815,400
Mar 12, 202065.4767.8760.0065.5865.58590,300
Mar 11, 202067.7269.9866.1968.3468.34677,400
Mar 10, 202073.4873.4866.2669.1369.13603,600
Mar 09, 202073.8374.1970.5772.0272.02638,600
Mar 06, 202073.5776.9272.2976.8276.82531,400
Mar 05, 202075.5076.9374.2675.5675.56461,800
Mar 04, 202074.2476.8773.3676.8576.85332,400
Mar 03, 202074.7275.9571.0172.6172.61387,400
Mar 02, 202073.7274.6272.6274.4874.48561,500
Feb 28, 202072.4974.5071.7273.6073.60628,600
Feb 27, 202071.3875.8870.8074.0174.01742,700
Feb 26, 202071.7773.4471.7472.4172.41374,000
Feb 25, 202073.6373.8671.6671.7771.77342,100
Feb 24, 202072.4674.0771.5073.6473.64313,100
Feb 21, 202074.3575.0473.6574.1574.15307,600
Feb 20, 202075.3475.6874.3074.3374.33392,600
Feb 19, 202075.8575.9275.1975.7475.74317,700
Feb 18, 202078.4278.4374.0775.6775.67582,300
Feb 14, 202074.8580.4074.8578.5478.541,154,100
Feb 13, 202071.2673.3570.9471.9871.98597,100
Feb 12, 202071.8572.5071.3971.6371.63401,000
Feb 11, 202070.7172.0270.5571.6071.60202,700
Feb 10, 202069.5370.4269.5370.3070.30279,900
Feb 07, 202070.2770.8269.3369.7569.75159,400
Feb 06, 202070.6270.7469.6770.3570.35204,800
Feb 05, 202070.0770.8168.9270.1070.10253,100
Feb 04, 202068.6469.8368.5369.5569.55222,100
Feb 03, 202067.7368.4567.3967.9967.99249,500
Jan 31, 202067.4667.8667.1567.3867.38420,600
Jan 30, 202065.8367.5965.2767.5367.53361,400
Jan 29, 202067.4968.0166.8667.4667.46167,600
Jan 28, 202067.2868.0367.2167.5467.54167,800
Jan 27, 202066.0667.0865.8567.0067.00220,500
Jan 24, 202067.3467.3466.4966.9366.93273,800
Jan 23, 202067.2767.3466.6067.2967.29267,000
Jan 22, 202067.0067.9566.0666.8566.85356,100
Jan 21, 202066.5367.4466.3467.0067.00230,500
Jan 17, 202066.7667.4166.5266.8566.85367,200
Jan 16, 202065.1766.5065.1766.3566.35260,300
Jan 15, 202063.6765.2463.6764.6064.60311,000
Jan 14, 202062.8763.7562.7363.4763.47306,600
Jan 13, 202062.7163.0362.0363.0363.03268,600
Jan 10, 202063.2363.2462.3762.6562.65256,300
Jan 09, 202063.6364.0062.9863.0763.07222,500
Jan 08, 202062.0063.7861.7563.4963.49445,400
Jan 07, 202062.2562.3361.3562.0562.05157,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...