AMN - AMN Healthcare Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201959.4059.8158.8259.0459.04369,000
Oct 17, 201959.1460.4859.1159.7659.76393,000
Oct 16, 201957.3959.0457.2758.9558.95334,700
Oct 15, 201956.7057.6756.4457.6357.63187,000
Oct 14, 201955.7456.7555.7456.4156.41171,500
Oct 11, 201955.3256.2954.9256.0256.02297,900
Oct 10, 201954.6155.0054.0954.4254.42142,900
Oct 09, 201954.5054.7554.0654.4454.44148,600
Oct 08, 201954.7154.8253.6554.0554.05186,200
Oct 07, 201954.7455.7754.3455.3455.34284,200
Oct 04, 201954.5755.5754.1655.0655.06282,100
Oct 03, 201954.3654.8453.2054.4954.49234,400
Oct 02, 201955.4155.5854.4354.6454.64300,600
Oct 01, 201957.9958.4755.7255.8355.83405,100
Sep 30, 201956.9958.2756.9957.5657.56277,100
Sep 27, 201957.2257.3055.7356.8456.84348,900
Sep 26, 201956.6057.7056.4856.9456.94458,800
Sep 25, 201955.7856.7855.3556.2556.25542,500
Sep 24, 201956.0156.6755.3855.8655.86419,500
Sep 23, 201956.0056.2854.3355.5955.59369,700
Sep 20, 201956.6457.3656.0956.3756.37588,500
Sep 19, 201955.8156.9755.6356.3456.34322,600
Sep 18, 201955.2055.4154.5555.3755.37230,900
Sep 17, 201954.3455.2353.7655.1355.13282,100
Sep 16, 201955.1655.5954.2054.6254.62241,800
Sep 13, 201956.2656.9955.3855.6755.67246,100
Sep 12, 201957.3757.5055.8555.9055.90291,500
Sep 11, 201957.2557.7556.5757.2157.21299,300
Sep 10, 201957.7557.7556.3757.1757.17383,900
Sep 09, 201957.8858.1156.6858.0958.09231,200
Sep 06, 201957.8858.5357.5457.6757.67272,100
Sep 05, 201957.5658.0056.7857.6757.67337,700
Sep 04, 201957.6258.1356.6756.7556.75228,500
Sep 03, 201958.1558.4856.7457.1257.12283,200
Aug 30, 201957.3158.5057.3158.4058.40233,900
Aug 29, 201956.6557.2255.9457.1757.17334,700
Aug 28, 201955.6256.2255.5256.0356.03346,600
Aug 27, 201956.9957.4055.4955.6655.66366,500
Aug 26, 201956.0756.6555.4956.6256.62191,300
Aug 23, 201956.0657.3055.6055.7355.73274,700
Aug 22, 201956.5056.5555.6756.2756.27242,700
Aug 21, 201956.3656.8156.0256.3356.33271,900
Aug 20, 201956.4456.6455.5455.9055.90198,600
Aug 19, 201957.0057.2353.3556.5256.52344,600
Aug 16, 201955.4156.8055.3056.0956.09414,900
Aug 15, 201953.9355.0653.3555.0055.00328,400
Aug 14, 201954.9554.9553.3553.7153.71306,300
Aug 13, 201955.1056.2054.6555.7855.78276,900
Aug 12, 201955.4055.6354.6555.2655.26170,000
Aug 09, 201956.5256.9555.5555.6055.60390,500
Aug 08, 201954.2756.8254.2756.6756.67413,500
Aug 07, 201951.5155.3051.2553.7653.76940,400
Aug 06, 201950.2450.8149.5150.5050.50484,400
Aug 05, 201950.5951.0649.3849.9249.92476,100
Aug 02, 201951.8652.1151.4051.7551.75330,700
Aug 01, 201953.5153.8051.8352.0752.07435,600
Jul 31, 201954.3355.0353.0353.3853.38433,900
Jul 30, 201954.3355.0554.3354.4254.42467,600
Jul 29, 201955.7856.1454.6154.8554.85249,400
Jul 26, 201955.7856.2055.5155.8255.82262,600
Jul 25, 201955.4555.9755.2355.6055.60181,300
Jul 24, 201954.3055.7854.1155.5955.59258,300
Jul 23, 201954.1754.5253.9854.4054.40194,000
Jul 22, 201954.5654.8953.9554.1554.15150,000
Jul 19, 201954.9355.5154.4154.4654.46221,200
Jul 18, 201954.9855.7954.4555.1555.15210,100
Jul 17, 201954.5955.4354.2255.1755.17154,000
Jul 16, 201954.9855.6454.7154.7454.74189,600
Jul 15, 201954.9855.3154.3054.9254.92252,200
Jul 12, 201953.9955.2853.9954.9254.92210,500
Jul 11, 201954.4754.4753.6054.0254.02174,400
Jul 10, 201953.7554.5253.1554.1154.11215,500
Jul 09, 201954.2654.5153.0953.5253.52214,400
Jul 08, 201954.4454.7253.6754.7154.71223,300
Jul 05, 201954.3154.8753.6254.4454.4494,400
Jul 03, 201954.5055.2054.0654.1954.19155,700
Jul 02, 201954.2654.6853.9354.4054.40246,400
Jul 01, 201954.6454.8153.8154.1554.15251,700
Jun 28, 201953.6254.6953.3154.2554.25518,100
Jun 27, 201952.8353.6952.8353.6353.63197,200
Jun 26, 201952.9353.4452.2552.8452.84273,200
Jun 25, 201953.2253.2452.4552.8852.88322,000
Jun 24, 201952.7153.9052.4952.9352.93274,000
Jun 21, 201953.0053.5252.2252.6952.69415,600
Jun 20, 201953.8554.0953.1153.3053.30304,400
Jun 19, 201953.3253.7852.5853.5253.52383,000
Jun 18, 201952.7553.6352.0453.1153.11446,100
Jun 17, 201951.6852.9551.1652.2752.27410,000
Jun 14, 201952.1452.2851.5551.5851.58168,300
Jun 13, 201951.8952.5351.3852.1752.17213,600
Jun 12, 201950.9452.1450.8851.6751.67201,600
Jun 11, 201952.4452.5450.6651.2351.23264,300
Jun 10, 201951.6052.4151.2552.2552.25247,900
Jun 07, 201951.2451.8351.0751.4951.49285,200
Jun 06, 201951.3351.3350.4750.9750.97367,900
Jun 05, 201951.3551.9850.7951.4051.40410,000
Jun 04, 201949.1851.4248.9351.0851.08468,000
Jun 03, 201948.3548.9848.0148.5448.54280,400
May 31, 201948.5648.6447.5548.4448.44254,200
May 30, 201948.7449.4748.6349.0849.08200,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...