AMN Healthcare Services, Inc. (AMN)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

95.40

-0.07

(-0.07%)

As of 01:35PM EST. Market open.

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	95.84	96.84	94.58	95.40	95.40	277,972
Jan 30, 2023	96.50	99.22	95.26	95.47	95.47	1,067,000
Jan 27, 2023	99.24	100.07	95.65	96.32	96.32	930,800
Jan 26, 2023	97.80	99.00	96.77	98.94	98.94	481,200
Jan 25, 2023	97.10	98.50	96.73	97.46	97.46	592,000
Jan 24, 2023	100.61	102.50	94.95	96.75	96.75	1,125,500
Jan 23, 2023	100.00	102.66	98.21	101.67	101.67	762,300
Jan 20, 2023	96.85	99.60	95.70	99.14	99.14	932,600
Jan 19, 2023	94.93	97.00	94.00	96.12	96.12	1,268,400
Jan 18, 2023	105.03	106.49	94.80	94.93	94.93	1,903,400
Jan 17, 2023	103.86	107.70	103.77	105.03	105.03	752,800
Jan 13, 2023	103.16	105.06	102.77	103.86	103.86	685,400
Jan 12, 2023	111.06	111.06	103.65	104.16	104.16	959,700
Jan 11, 2023	112.64	113.85	109.23	110.88	110.88	533,200
Jan 10, 2023	109.19	112.93	107.95	112.63	112.63	862,300
Jan 09, 2023	109.57	111.79	108.52	109.26	109.26	850,700
Jan 06, 2023	108.97	110.20	107.95	109.77	109.77	861,900
Jan 05, 2023	103.92	108.69	103.58	107.16	107.16	904,500
Jan 04, 2023	105.99	109.29	103.80	103.97	103.97	860,900
Jan 03, 2023	102.66	106.99	101.83	106.00	106.00	1,033,700
Dec 30, 2022	102.22	103.30	102.22	102.82	102.82	339,400
Dec 29, 2022	103.72	104.15	102.88	103.00	103.00	455,100
Dec 28, 2022	102.30	103.57	101.51	102.79	102.79	454,100
Dec 27, 2022	103.34	103.34	101.44	102.18	102.18	395,500
Dec 23, 2022	102.82	103.75	101.85	103.46	103.46	267,400
Dec 22, 2022	103.54	104.87	101.39	102.99	102.99	496,800
Dec 21, 2022	102.75	104.05	101.33	104.04	104.04	436,200
Dec 20, 2022	102.30	103.36	100.91	101.89	101.89	570,100
Dec 19, 2022	104.50	104.50	102.47	103.31	103.31	681,100
Dec 16, 2022	104.05	105.61	103.62	104.85	104.85	1,035,300
Dec 15, 2022	108.37	108.97	105.06	105.54	105.54	913,200
Dec 14, 2022	114.03	114.03	109.14	109.91	109.91	793,600
Dec 13, 2022	115.20	115.26	112.50	113.17	113.17	675,700
Dec 12, 2022	114.95	115.46	112.49	113.14	113.14	897,800
Dec 09, 2022	115.55	118.31	114.87	115.07	115.07	547,800
Dec 08, 2022	119.17	120.69	116.05	116.27	116.27	568,400
Dec 07, 2022	117.12	119.46	116.13	118.83	118.83	528,600
Dec 06, 2022	120.19	121.92	116.64	117.61	117.61	529,500
Dec 05, 2022	122.89	122.98	117.42	120.19	120.19	537,000
Dec 02, 2022	122.32	124.86	121.85	123.88	123.88	437,200
Dec 01, 2022	123.94	124.41	120.53	122.15	122.15	574,400
Nov 30, 2022	121.43	123.71	119.69	123.70	123.70	463,000
Nov 29, 2022	122.74	123.28	121.32	122.01	122.01	264,100
Nov 28, 2022	122.11	124.65	122.11	122.97	122.97	370,500
Nov 25, 2022	121.86	123.49	120.88	122.48	122.48	182,900
Nov 23, 2022	123.53	125.12	121.81	121.87	121.87	276,000
Nov 22, 2022	122.02	124.93	120.61	124.52	124.52	385,900
Nov 21, 2022	120.51	121.80	119.16	120.85	120.85	341,400
Nov 18, 2022	120.52	121.55	118.65	120.94	120.94	398,300
Nov 17, 2022	116.53	118.39	115.11	117.94	117.94	476,900
Nov 16, 2022	120.18	120.81	117.17	117.32	117.32	383,300
Nov 15, 2022	120.46	125.36	120.24	120.69	120.69	642,600
Nov 14, 2022	113.18	121.72	113.18	118.98	118.98	908,300
Nov 11, 2022	119.47	119.73	109.39	112.91	112.91	1,710,400
Nov 10, 2022	122.64	123.74	119.28	119.71	119.71	1,063,800
Nov 09, 2022	121.11	124.27	119.94	120.31	120.31	428,300
Nov 08, 2022	118.78	124.40	118.50	121.25	121.25	675,400
Nov 07, 2022	113.45	122.21	113.27	119.78	119.78	1,102,100
Nov 04, 2022	124.87	127.90	110.51	112.62	112.62	1,472,500
Nov 03, 2022	121.01	127.46	119.57	124.09	124.09	710,500
Nov 02, 2022	126.79	127.87	121.79	121.79	121.79	701,800
Nov 01, 2022	126.73	129.04	124.34	127.04	127.04	586,800
Oct 31, 2022	126.00	126.99	124.41	125.50	125.50	689,900
Oct 28, 2022	121.47	126.89	121.47	126.63	126.63	639,400
Oct 27, 2022	121.14	122.60	119.78	121.01	121.01	428,800
Oct 26, 2022	121.00	123.54	119.95	120.02	120.02	518,700
Oct 25, 2022	118.22	120.88	117.67	120.04	120.04	562,700
Oct 24, 2022	115.73	120.00	114.32	118.16	118.16	603,500
Oct 21, 2022	107.54	116.65	105.56	114.89	114.89	1,036,600
Oct 20, 2022	109.38	110.32	106.74	107.27	107.27	583,600
Oct 19, 2022	115.55	116.50	109.22	109.50	109.50	606,600
Oct 18, 2022	115.17	116.20	114.03	115.61	115.61	322,200
Oct 17, 2022	112.45	113.11	110.90	112.48	112.48	566,400
Oct 14, 2022	114.23	115.94	110.90	111.19	111.19	278,000
Oct 13, 2022	109.98	114.26	108.33	113.46	113.46	582,300
Oct 12, 2022	113.47	114.11	111.34	111.75	111.75	418,300
Oct 11, 2022	112.45	114.25	110.56	113.46	113.46	499,000
Oct 10, 2022	111.86	113.25	109.77	113.06	113.06	405,300
Oct 07, 2022	110.33	113.37	108.16	111.25	111.25	577,300
Oct 06, 2022	111.14	113.10	110.44	111.66	111.66	390,500
Oct 05, 2022	112.93	113.72	109.14	111.55	111.55	849,900
Oct 04, 2022	112.47	116.92	112.36	115.28	115.28	1,208,200
Oct 03, 2022	107.01	111.94	105.61	111.17	111.17	576,800
Sep 30, 2022	106.71	109.00	105.82	105.96	105.96	523,800
Sep 29, 2022	104.65	106.74	102.81	106.50	106.50	397,600
Sep 28, 2022	102.32	106.67	102.32	105.90	105.90	440,700
Sep 27, 2022	104.63	105.78	101.00	101.65	101.65	374,800
Sep 26, 2022	102.98	106.08	102.65	103.11	103.11	367,200
Sep 23, 2022	102.95	104.25	101.30	103.95	103.95	481,600
Sep 22, 2022	107.15	107.39	103.23	104.11	104.11	442,600
Sep 21, 2022	107.32	110.27	107.10	107.61	107.61	679,000
Sep 20, 2022	107.25	107.59	105.57	106.86	106.86	364,600
Sep 19, 2022	104.86	107.38	103.92	107.25	107.25	371,300
Sep 16, 2022	105.24	105.73	103.03	105.08	105.08	1,178,400
Sep 15, 2022	106.35	107.93	104.85	106.05	106.05	668,300
Sep 14, 2022	104.06	108.28	101.56	106.64	106.64	924,100
Sep 13, 2022	105.50	106.10	103.43	103.60	103.60	598,900
Sep 12, 2022	106.10	107.23	103.78	107.22	107.22	713,100
Sep 09, 2022	106.28	107.36	104.98	106.10	106.10	577,400
Sep 08, 2022	103.17	106.92	102.17	105.77	105.77	630,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,048.17+30.40(+0.76%)

Dow 3033,887.41+170.32(+0.51%)

Nasdaq11,501.75+107.94(+0.95%)

Russell 20001,920.07+34.35(+1.82%)

Crude Oil78.97+1.07(+1.37%)

Gold1,944.90+5.70(+0.29%)

AMN Healthcare Services, Inc. (AMN)

S&P 500
4,048.17
+30.40(+0.76%)

Dow 30
33,887.41
+170.32(+0.51%)

Nasdaq
11,501.75
+107.94(+0.95%)

Russell 2000
1,920.07
+34.35(+1.82%)

Crude Oil
78.97
+1.07(+1.37%)

Gold
1,944.90
+5.70(+0.29%)