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
Oct 18, 2019	59.40	59.81	58.82	59.04	59.04	369,000
Oct 17, 2019	59.14	60.48	59.11	59.76	59.76	393,000
Oct 16, 2019	57.39	59.04	57.27	58.95	58.95	334,700
Oct 15, 2019	56.70	57.67	56.44	57.63	57.63	187,000
Oct 14, 2019	55.74	56.75	55.74	56.41	56.41	171,500
Oct 11, 2019	55.32	56.29	54.92	56.02	56.02	297,900
Oct 10, 2019	54.61	55.00	54.09	54.42	54.42	142,900
Oct 09, 2019	54.50	54.75	54.06	54.44	54.44	148,600
Oct 08, 2019	54.71	54.82	53.65	54.05	54.05	186,200
Oct 07, 2019	54.74	55.77	54.34	55.34	55.34	284,200
Oct 04, 2019	54.57	55.57	54.16	55.06	55.06	282,100
Oct 03, 2019	54.36	54.84	53.20	54.49	54.49	234,400
Oct 02, 2019	55.41	55.58	54.43	54.64	54.64	300,600
Oct 01, 2019	57.99	58.47	55.72	55.83	55.83	405,100
Sep 30, 2019	56.99	58.27	56.99	57.56	57.56	277,100
Sep 27, 2019	57.22	57.30	55.73	56.84	56.84	348,900
Sep 26, 2019	56.60	57.70	56.48	56.94	56.94	458,800
Sep 25, 2019	55.78	56.78	55.35	56.25	56.25	542,500
Sep 24, 2019	56.01	56.67	55.38	55.86	55.86	419,500
Sep 23, 2019	56.00	56.28	54.33	55.59	55.59	369,700
Sep 20, 2019	56.64	57.36	56.09	56.37	56.37	588,500
Sep 19, 2019	55.81	56.97	55.63	56.34	56.34	322,600
Sep 18, 2019	55.20	55.41	54.55	55.37	55.37	230,900
Sep 17, 2019	54.34	55.23	53.76	55.13	55.13	282,100
Sep 16, 2019	55.16	55.59	54.20	54.62	54.62	241,800
Sep 13, 2019	56.26	56.99	55.38	55.67	55.67	246,100
Sep 12, 2019	57.37	57.50	55.85	55.90	55.90	291,500
Sep 11, 2019	57.25	57.75	56.57	57.21	57.21	299,300
Sep 10, 2019	57.75	57.75	56.37	57.17	57.17	383,900
Sep 09, 2019	57.88	58.11	56.68	58.09	58.09	231,200
Sep 06, 2019	57.88	58.53	57.54	57.67	57.67	272,100
Sep 05, 2019	57.56	58.00	56.78	57.67	57.67	337,700
Sep 04, 2019	57.62	58.13	56.67	56.75	56.75	228,500
Sep 03, 2019	58.15	58.48	56.74	57.12	57.12	283,200
Aug 30, 2019	57.31	58.50	57.31	58.40	58.40	233,900
Aug 29, 2019	56.65	57.22	55.94	57.17	57.17	334,700
Aug 28, 2019	55.62	56.22	55.52	56.03	56.03	346,600
Aug 27, 2019	56.99	57.40	55.49	55.66	55.66	366,500
Aug 26, 2019	56.07	56.65	55.49	56.62	56.62	191,300
Aug 23, 2019	56.06	57.30	55.60	55.73	55.73	274,700
Aug 22, 2019	56.50	56.55	55.67	56.27	56.27	242,700
Aug 21, 2019	56.36	56.81	56.02	56.33	56.33	271,900
Aug 20, 2019	56.44	56.64	55.54	55.90	55.90	198,600
Aug 19, 2019	57.00	57.23	53.35	56.52	56.52	344,600
Aug 16, 2019	55.41	56.80	55.30	56.09	56.09	414,900
Aug 15, 2019	53.93	55.06	53.35	55.00	55.00	328,400
Aug 14, 2019	54.95	54.95	53.35	53.71	53.71	306,300
Aug 13, 2019	55.10	56.20	54.65	55.78	55.78	276,900
Aug 12, 2019	55.40	55.63	54.65	55.26	55.26	170,000
Aug 09, 2019	56.52	56.95	55.55	55.60	55.60	390,500
Aug 08, 2019	54.27	56.82	54.27	56.67	56.67	413,500
Aug 07, 2019	51.51	55.30	51.25	53.76	53.76	940,400
Aug 06, 2019	50.24	50.81	49.51	50.50	50.50	484,400
Aug 05, 2019	50.59	51.06	49.38	49.92	49.92	476,100
Aug 02, 2019	51.86	52.11	51.40	51.75	51.75	330,700
Aug 01, 2019	53.51	53.80	51.83	52.07	52.07	435,600
Jul 31, 2019	54.33	55.03	53.03	53.38	53.38	433,900
Jul 30, 2019	54.33	55.05	54.33	54.42	54.42	467,600
Jul 29, 2019	55.78	56.14	54.61	54.85	54.85	249,400
Jul 26, 2019	55.78	56.20	55.51	55.82	55.82	262,600
Jul 25, 2019	55.45	55.97	55.23	55.60	55.60	181,300
Jul 24, 2019	54.30	55.78	54.11	55.59	55.59	258,300
Jul 23, 2019	54.17	54.52	53.98	54.40	54.40	194,000
Jul 22, 2019	54.56	54.89	53.95	54.15	54.15	150,000
Jul 19, 2019	54.93	55.51	54.41	54.46	54.46	221,200
Jul 18, 2019	54.98	55.79	54.45	55.15	55.15	210,100
Jul 17, 2019	54.59	55.43	54.22	55.17	55.17	154,000
Jul 16, 2019	54.98	55.64	54.71	54.74	54.74	189,600
Jul 15, 2019	54.98	55.31	54.30	54.92	54.92	252,200
Jul 12, 2019	53.99	55.28	53.99	54.92	54.92	210,500
Jul 11, 2019	54.47	54.47	53.60	54.02	54.02	174,400
Jul 10, 2019	53.75	54.52	53.15	54.11	54.11	215,500
Jul 09, 2019	54.26	54.51	53.09	53.52	53.52	214,400
Jul 08, 2019	54.44	54.72	53.67	54.71	54.71	223,300
Jul 05, 2019	54.31	54.87	53.62	54.44	54.44	94,400
Jul 03, 2019	54.50	55.20	54.06	54.19	54.19	155,700
Jul 02, 2019	54.26	54.68	53.93	54.40	54.40	246,400
Jul 01, 2019	54.64	54.81	53.81	54.15	54.15	251,700
Jun 28, 2019	53.62	54.69	53.31	54.25	54.25	518,100
Jun 27, 2019	52.83	53.69	52.83	53.63	53.63	197,200
Jun 26, 2019	52.93	53.44	52.25	52.84	52.84	273,200
Jun 25, 2019	53.22	53.24	52.45	52.88	52.88	322,000
Jun 24, 2019	52.71	53.90	52.49	52.93	52.93	274,000
Jun 21, 2019	53.00	53.52	52.22	52.69	52.69	415,600
Jun 20, 2019	53.85	54.09	53.11	53.30	53.30	304,400
Jun 19, 2019	53.32	53.78	52.58	53.52	53.52	383,000
Jun 18, 2019	52.75	53.63	52.04	53.11	53.11	446,100
Jun 17, 2019	51.68	52.95	51.16	52.27	52.27	410,000
Jun 14, 2019	52.14	52.28	51.55	51.58	51.58	168,300
Jun 13, 2019	51.89	52.53	51.38	52.17	52.17	213,600
Jun 12, 2019	50.94	52.14	50.88	51.67	51.67	201,600
Jun 11, 2019	52.44	52.54	50.66	51.23	51.23	264,300
Jun 10, 2019	51.60	52.41	51.25	52.25	52.25	247,900
Jun 07, 2019	51.24	51.83	51.07	51.49	51.49	285,200
Jun 06, 2019	51.33	51.33	50.47	50.97	50.97	367,900
Jun 05, 2019	51.35	51.98	50.79	51.40	51.40	410,000
Jun 04, 2019	49.18	51.42	48.93	51.08	51.08	468,000
Jun 03, 2019	48.35	48.98	48.01	48.54	48.54	280,400
May 31, 2019	48.56	48.64	47.55	48.44	48.44	254,200
May 30, 2019	48.74	49.47	48.63	49.08	49.08	200,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...