Advertisement
Advertisement
U.S. Markets close in 2 hrs 23 mins
Advertisement
Advertisement
Advertisement
Advertisement

AMN Healthcare Services, Inc. (AMN)

NYSE - Nasdaq Real Time Price. Currency in USD
95.40-0.07 (-0.07%)
As of 01:35PM EST. Market open.
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202395.8496.8494.5895.4095.40277,972
Jan 30, 202396.5099.2295.2695.4795.471,067,000
Jan 27, 202399.24100.0795.6596.3296.32930,800
Jan 26, 202397.8099.0096.7798.9498.94481,200
Jan 25, 202397.1098.5096.7397.4697.46592,000
Jan 24, 2023100.61102.5094.9596.7596.751,125,500
Jan 23, 2023100.00102.6698.21101.67101.67762,300
Jan 20, 202396.8599.6095.7099.1499.14932,600
Jan 19, 202394.9397.0094.0096.1296.121,268,400
Jan 18, 2023105.03106.4994.8094.9394.931,903,400
Jan 17, 2023103.86107.70103.77105.03105.03752,800
Jan 13, 2023103.16105.06102.77103.86103.86685,400
Jan 12, 2023111.06111.06103.65104.16104.16959,700
Jan 11, 2023112.64113.85109.23110.88110.88533,200
Jan 10, 2023109.19112.93107.95112.63112.63862,300
Jan 09, 2023109.57111.79108.52109.26109.26850,700
Jan 06, 2023108.97110.20107.95109.77109.77861,900
Jan 05, 2023103.92108.69103.58107.16107.16904,500
Jan 04, 2023105.99109.29103.80103.97103.97860,900
Jan 03, 2023102.66106.99101.83106.00106.001,033,700
Dec 30, 2022102.22103.30102.22102.82102.82339,400
Dec 29, 2022103.72104.15102.88103.00103.00455,100
Dec 28, 2022102.30103.57101.51102.79102.79454,100
Dec 27, 2022103.34103.34101.44102.18102.18395,500
Dec 23, 2022102.82103.75101.85103.46103.46267,400
Dec 22, 2022103.54104.87101.39102.99102.99496,800
Dec 21, 2022102.75104.05101.33104.04104.04436,200
Dec 20, 2022102.30103.36100.91101.89101.89570,100
Dec 19, 2022104.50104.50102.47103.31103.31681,100
Dec 16, 2022104.05105.61103.62104.85104.851,035,300
Dec 15, 2022108.37108.97105.06105.54105.54913,200
Dec 14, 2022114.03114.03109.14109.91109.91793,600
Dec 13, 2022115.20115.26112.50113.17113.17675,700
Dec 12, 2022114.95115.46112.49113.14113.14897,800
Dec 09, 2022115.55118.31114.87115.07115.07547,800
Dec 08, 2022119.17120.69116.05116.27116.27568,400
Dec 07, 2022117.12119.46116.13118.83118.83528,600
Dec 06, 2022120.19121.92116.64117.61117.61529,500
Dec 05, 2022122.89122.98117.42120.19120.19537,000
Dec 02, 2022122.32124.86121.85123.88123.88437,200
Dec 01, 2022123.94124.41120.53122.15122.15574,400
Nov 30, 2022121.43123.71119.69123.70123.70463,000
Nov 29, 2022122.74123.28121.32122.01122.01264,100
Nov 28, 2022122.11124.65122.11122.97122.97370,500
Nov 25, 2022121.86123.49120.88122.48122.48182,900
Nov 23, 2022123.53125.12121.81121.87121.87276,000
Nov 22, 2022122.02124.93120.61124.52124.52385,900
Nov 21, 2022120.51121.80119.16120.85120.85341,400
Nov 18, 2022120.52121.55118.65120.94120.94398,300
Nov 17, 2022116.53118.39115.11117.94117.94476,900
Nov 16, 2022120.18120.81117.17117.32117.32383,300
Nov 15, 2022120.46125.36120.24120.69120.69642,600
Nov 14, 2022113.18121.72113.18118.98118.98908,300
Nov 11, 2022119.47119.73109.39112.91112.911,710,400
Nov 10, 2022122.64123.74119.28119.71119.711,063,800
Nov 09, 2022121.11124.27119.94120.31120.31428,300
Nov 08, 2022118.78124.40118.50121.25121.25675,400
Nov 07, 2022113.45122.21113.27119.78119.781,102,100
Nov 04, 2022124.87127.90110.51112.62112.621,472,500
Nov 03, 2022121.01127.46119.57124.09124.09710,500
Nov 02, 2022126.79127.87121.79121.79121.79701,800
Nov 01, 2022126.73129.04124.34127.04127.04586,800
Oct 31, 2022126.00126.99124.41125.50125.50689,900
Oct 28, 2022121.47126.89121.47126.63126.63639,400
Oct 27, 2022121.14122.60119.78121.01121.01428,800
Oct 26, 2022121.00123.54119.95120.02120.02518,700
Oct 25, 2022118.22120.88117.67120.04120.04562,700
Oct 24, 2022115.73120.00114.32118.16118.16603,500
Oct 21, 2022107.54116.65105.56114.89114.891,036,600
Oct 20, 2022109.38110.32106.74107.27107.27583,600
Oct 19, 2022115.55116.50109.22109.50109.50606,600
Oct 18, 2022115.17116.20114.03115.61115.61322,200
Oct 17, 2022112.45113.11110.90112.48112.48566,400
Oct 14, 2022114.23115.94110.90111.19111.19278,000
Oct 13, 2022109.98114.26108.33113.46113.46582,300
Oct 12, 2022113.47114.11111.34111.75111.75418,300
Oct 11, 2022112.45114.25110.56113.46113.46499,000
Oct 10, 2022111.86113.25109.77113.06113.06405,300
Oct 07, 2022110.33113.37108.16111.25111.25577,300
Oct 06, 2022111.14113.10110.44111.66111.66390,500
Oct 05, 2022112.93113.72109.14111.55111.55849,900
Oct 04, 2022112.47116.92112.36115.28115.281,208,200
Oct 03, 2022107.01111.94105.61111.17111.17576,800
Sep 30, 2022106.71109.00105.82105.96105.96523,800
Sep 29, 2022104.65106.74102.81106.50106.50397,600
Sep 28, 2022102.32106.67102.32105.90105.90440,700
Sep 27, 2022104.63105.78101.00101.65101.65374,800
Sep 26, 2022102.98106.08102.65103.11103.11367,200
Sep 23, 2022102.95104.25101.30103.95103.95481,600
Sep 22, 2022107.15107.39103.23104.11104.11442,600
Sep 21, 2022107.32110.27107.10107.61107.61679,000
Sep 20, 2022107.25107.59105.57106.86106.86364,600
Sep 19, 2022104.86107.38103.92107.25107.25371,300
Sep 16, 2022105.24105.73103.03105.08105.081,178,400
Sep 15, 2022106.35107.93104.85106.05106.05668,300
Sep 14, 2022104.06108.28101.56106.64106.64924,100
Sep 13, 2022105.50106.10103.43103.60103.60598,900
Sep 12, 2022106.10107.23103.78107.22107.22713,100
Sep 09, 2022106.28107.36104.98106.10106.10577,400
Sep 08, 2022103.17106.92102.17105.77105.77630,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement