Mail

AMN - AMN Healthcare Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2020	45.56	45.80	43.87	44.36	44.36	842,600
May 28, 2020	47.85	48.38	45.61	45.88	45.88	608,800
May 27, 2020	46.50	47.42	45.59	47.30	47.30	703,200
May 26, 2020	45.17	46.66	44.56	46.38	46.38	563,500
May 22, 2020	45.82	45.82	43.88	43.96	43.96	448,300
May 21, 2020	44.90	46.00	44.17	45.62	45.62	512,500
May 20, 2020	43.68	45.34	42.70	45.21	45.21	978,000
May 19, 2020	41.98	44.20	41.35	43.57	43.57	882,100
May 18, 2020	39.19	42.84	39.00	42.30	42.30	1,097,500
May 15, 2020	40.06	40.61	38.28	38.66	38.66	1,397,500
May 14, 2020	37.09	40.37	36.65	40.33	40.33	1,154,500
May 13, 2020	40.28	40.49	36.83	37.54	37.54	1,304,900
May 12, 2020	41.86	42.88	39.76	39.91	39.91	2,400,300
May 11, 2020	43.55	46.09	43.36	45.50	45.50	1,082,800
May 08, 2020	43.56	44.21	42.95	44.00	44.00	679,500
May 07, 2020	42.56	43.68	41.76	42.35	42.35	612,700
May 06, 2020	43.20	43.41	41.70	42.44	42.44	710,900
May 05, 2020	43.00	44.50	42.75	43.06	43.06	730,800
May 04, 2020	43.43	43.50	41.55	42.58	42.58	873,700
May 01, 2020	46.27	46.27	43.96	44.22	44.22	716,600
Apr 30, 2020	46.99	48.44	46.39	46.98	46.98	553,900
Apr 29, 2020	47.49	48.05	46.00	47.41	47.41	724,000
Apr 28, 2020	46.44	46.80	44.36	46.54	46.54	885,400
Apr 27, 2020	45.07	46.64	43.83	45.75	45.75	1,337,900
Apr 24, 2020	46.91	48.39	43.78	44.37	44.37	1,158,600
Apr 23, 2020	48.80	48.95	45.00	46.40	46.40	1,652,700
Apr 22, 2020	50.64	51.10	48.10	48.75	48.75	1,010,200
Apr 21, 2020	53.67	54.77	49.05	49.55	49.55	1,093,100
Apr 20, 2020	57.55	57.90	54.88	55.13	55.13	467,900
Apr 17, 2020	54.81	56.59	53.68	56.15	56.15	535,000
Apr 16, 2020	56.93	57.25	53.48	54.14	54.14	785,900
Apr 15, 2020	59.72	59.98	56.89	56.93	56.93	531,900
Apr 14, 2020	60.15	61.00	59.23	60.24	60.24	494,700
Apr 13, 2020	61.37	62.61	59.49	59.98	59.98	518,000
Apr 09, 2020	59.67	63.63	59.56	62.22	62.22	364,800
Apr 08, 2020	58.94	61.44	57.26	59.73	59.73	527,200
Apr 07, 2020	60.69	61.83	58.18	58.38	58.38	510,600
Apr 06, 2020	59.55	60.36	56.78	60.13	60.13	715,500
Apr 03, 2020	60.22	61.39	55.12	58.01	58.01	527,000
Apr 02, 2020	58.15	61.37	57.79	61.06	61.06	617,400
Apr 01, 2020	56.50	58.93	54.98	58.19	58.19	1,217,600
Mar 31, 2020	52.71	58.31	51.95	57.81	57.81	1,168,100
Mar 30, 2020	48.87	52.73	48.16	52.34	52.34	880,600
Mar 27, 2020	52.79	53.00	48.01	48.28	48.28	1,066,900
Mar 26, 2020	60.16	60.75	51.78	53.73	53.73	1,922,100
Mar 25, 2020	68.56	69.56	60.00	60.16	60.16	1,016,800
Mar 24, 2020	72.14	73.59	64.72	67.88	67.88	800,300
Mar 23, 2020	62.57	69.88	60.30	69.09	69.09	697,500
Mar 20, 2020	68.85	73.34	62.30	62.75	62.75	884,500
Mar 19, 2020	81.11	89.22	65.60	68.13	68.13	1,265,800
Mar 18, 2020	77.35	82.00	74.48	81.99	81.99	1,147,000
Mar 17, 2020	71.62	80.55	70.20	80.28	80.28	1,097,600
Mar 16, 2020	68.46	74.50	67.69	70.40	70.40	1,075,600
Mar 13, 2020	67.92	74.58	65.00	74.48	74.48	815,400
Mar 12, 2020	65.47	67.87	60.00	65.58	65.58	590,300
Mar 11, 2020	67.72	69.98	66.19	68.34	68.34	677,400
Mar 10, 2020	73.48	73.48	66.26	69.13	69.13	603,600
Mar 09, 2020	73.83	74.19	70.57	72.02	72.02	638,600
Mar 06, 2020	73.57	76.92	72.29	76.82	76.82	531,400
Mar 05, 2020	75.50	76.93	74.26	75.56	75.56	461,800
Mar 04, 2020	74.24	76.87	73.36	76.85	76.85	332,400
Mar 03, 2020	74.72	75.95	71.01	72.61	72.61	387,400
Mar 02, 2020	73.72	74.62	72.62	74.48	74.48	561,500
Feb 28, 2020	72.49	74.50	71.72	73.60	73.60	628,600
Feb 27, 2020	71.38	75.88	70.80	74.01	74.01	742,700
Feb 26, 2020	71.77	73.44	71.74	72.41	72.41	374,000
Feb 25, 2020	73.63	73.86	71.66	71.77	71.77	342,100
Feb 24, 2020	72.46	74.07	71.50	73.64	73.64	313,100
Feb 21, 2020	74.35	75.04	73.65	74.15	74.15	307,600
Feb 20, 2020	75.34	75.68	74.30	74.33	74.33	392,600
Feb 19, 2020	75.85	75.92	75.19	75.74	75.74	317,700
Feb 18, 2020	78.42	78.43	74.07	75.67	75.67	582,300
Feb 14, 2020	74.85	80.40	74.85	78.54	78.54	1,154,100
Feb 13, 2020	71.26	73.35	70.94	71.98	71.98	597,100
Feb 12, 2020	71.85	72.50	71.39	71.63	71.63	401,000
Feb 11, 2020	70.71	72.02	70.55	71.60	71.60	202,700
Feb 10, 2020	69.53	70.42	69.53	70.30	70.30	279,900
Feb 07, 2020	70.27	70.82	69.33	69.75	69.75	159,400
Feb 06, 2020	70.62	70.74	69.67	70.35	70.35	204,800
Feb 05, 2020	70.07	70.81	68.92	70.10	70.10	253,100
Feb 04, 2020	68.64	69.83	68.53	69.55	69.55	222,100
Feb 03, 2020	67.73	68.45	67.39	67.99	67.99	249,500
Jan 31, 2020	67.46	67.86	67.15	67.38	67.38	420,600
Jan 30, 2020	65.83	67.59	65.27	67.53	67.53	361,400
Jan 29, 2020	67.49	68.01	66.86	67.46	67.46	167,600
Jan 28, 2020	67.28	68.03	67.21	67.54	67.54	167,800
Jan 27, 2020	66.06	67.08	65.85	67.00	67.00	220,500
Jan 24, 2020	67.34	67.34	66.49	66.93	66.93	273,800
Jan 23, 2020	67.27	67.34	66.60	67.29	67.29	267,000
Jan 22, 2020	67.00	67.95	66.06	66.85	66.85	356,100
Jan 21, 2020	66.53	67.44	66.34	67.00	67.00	230,500
Jan 17, 2020	66.76	67.41	66.52	66.85	66.85	367,200
Jan 16, 2020	65.17	66.50	65.17	66.35	66.35	260,300
Jan 15, 2020	63.67	65.24	63.67	64.60	64.60	311,000
Jan 14, 2020	62.87	63.75	62.73	63.47	63.47	306,600
Jan 13, 2020	62.71	63.03	62.03	63.03	63.03	268,600
Jan 10, 2020	63.23	63.24	62.37	62.65	62.65	256,300
Jan 09, 2020	63.63	64.00	62.98	63.07	63.07	222,500
Jan 08, 2020	62.00	63.78	61.75	63.49	63.49	445,400
Jan 07, 2020	62.25	62.33	61.35	62.05	62.05	157,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...