Canada markets open in 2 hours 56 minutes

AMN Healthcare Services, Inc. (AMN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.90-0.08 (-0.13%)
At close: 04:00PM EDT
59.90 0.00 (0.00%)
Pre-Market: 04:09AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202459.9061.5859.6359.9059.90984,300
Apr 30, 202459.2260.3358.9059.9859.981,092,000
Apr 29, 202456.9459.5756.8259.4859.48596,300
Apr 26, 202455.9257.1655.6757.1257.12339,200
Apr 25, 202457.0357.1255.2456.2556.25603,000
Apr 24, 202457.0157.3056.1257.1957.19359,100
Apr 23, 202456.5158.0756.5157.1757.17502,300
Apr 22, 202457.0757.4655.6456.5156.51451,700
Apr 19, 202456.3657.3256.2456.9556.95430,800
Apr 18, 202456.3156.5055.0956.3056.30526,000
Apr 17, 202457.1658.8156.0456.3956.39664,600
Apr 16, 202457.0957.0955.6556.8356.83618,700
Apr 15, 202456.6857.1255.0957.0957.09680,600
Apr 12, 202456.5057.1055.7156.6356.63768,300
Apr 11, 202458.9259.1056.4257.1657.16890,000
Apr 10, 202459.1059.2157.5658.9558.95647,000
Apr 09, 202458.6861.0958.3560.4460.44506,700
Apr 08, 202458.4559.9657.7958.7158.71460,500
Apr 05, 202458.0858.4657.2857.9857.98559,500
Apr 04, 202458.9058.9857.4358.3058.30665,200
Apr 03, 202458.4158.5956.8158.3158.31869,100
Apr 02, 202461.0161.1356.0958.2058.201,179,700
Apr 01, 202462.5062.8461.0362.1162.11444,500
Mar 28, 202461.4562.6160.6362.5162.51917,700
Mar 27, 202462.0362.1460.5161.4861.48774,200
Mar 26, 202462.5062.7560.8961.7861.78581,400
Mar 25, 202463.8764.1161.6762.3162.31886,800
Mar 22, 202466.7167.4963.7163.9363.93844,400
Mar 21, 202466.0067.3565.6566.6566.65769,700
Mar 20, 202464.6966.3764.0266.0966.09772,000
Mar 19, 202462.2866.0662.2865.3965.391,342,800
Mar 18, 202459.6163.0559.4162.8762.87950,700
Mar 15, 202457.1359.0256.8058.7258.724,984,200
Mar 14, 202459.4759.5957.1457.3357.33963,000
Mar 13, 202459.1060.0359.0559.4259.42667,600
Mar 12, 202459.1659.3458.2759.1059.10520,700
Mar 11, 202460.5361.4959.1859.3959.39698,800
Mar 08, 202460.7461.6459.8460.8960.89985,500
Mar 07, 202458.7160.5858.4260.3560.35855,700
Mar 06, 202456.5658.3156.0458.2958.29629,000
Mar 05, 202457.8858.9756.7256.8056.80675,600
Mar 04, 202457.4558.4755.7957.9357.93660,600
Mar 01, 202456.6557.1755.1656.8156.81645,000
Feb 29, 202457.0357.1455.8656.2756.27997,500
Feb 28, 202458.0158.2055.5955.8755.87940,500
Feb 27, 202455.9757.5954.7954.8954.89940,300
Feb 26, 202454.7358.0953.7755.8355.831,070,100
Feb 23, 202456.6856.6854.6954.8554.85976,100
Feb 22, 202458.0658.8255.8057.1657.161,321,800
Feb 21, 202458.1160.9956.2659.1659.161,671,300
Feb 20, 202461.7161.7456.8758.1158.112,019,900
Feb 16, 202467.0567.0561.1861.6961.693,297,000
Feb 15, 202477.9079.4977.0277.6377.631,010,600
Feb 14, 202477.3278.0975.9677.9577.95424,600
Feb 13, 202477.3678.4875.8976.4276.42464,400
Feb 12, 202475.6879.7475.6879.1379.13448,900
Feb 09, 202474.6675.8073.3775.7375.73401,200
Feb 08, 202474.0075.7273.5474.9674.96495,000
Feb 07, 202474.9474.9473.1374.1674.16377,400
Feb 06, 202473.5676.3973.5674.7874.78407,400
Feb 05, 202475.6575.6573.2573.7373.73282,700
Feb 02, 202475.2877.0674.1276.5976.59429,700
Feb 01, 202474.3176.8073.4375.9975.99470,300
Jan 31, 202475.2276.6273.9174.0174.01372,300
Jan 30, 202476.0476.7575.0275.0775.07333,600
Jan 29, 202473.8276.3873.1276.1176.11462,800
Jan 26, 202475.7476.8373.5673.8673.86352,800
Jan 25, 202476.6176.8473.5975.1575.15372,900
Jan 24, 202473.7375.9672.9075.1775.17606,400
Jan 23, 202476.5176.7772.7873.0773.07395,600
Jan 22, 202474.6875.8073.7775.5375.53468,900
Jan 19, 202473.1374.2871.3274.1974.19527,300
Jan 18, 202473.7074.4972.9073.2573.25560,700
Jan 17, 202473.9774.7773.2473.3473.34425,100
Jan 16, 202476.6976.6974.7474.7774.77401,000
Jan 12, 202476.8477.5775.7577.0677.06501,200
Jan 11, 202476.8277.3874.7276.4476.44523,800
Jan 10, 202477.8380.2277.6678.4178.411,092,400
Jan 09, 202475.4078.6074.7478.5078.50941,300
Jan 08, 202473.9575.5073.2675.1775.17622,900
Jan 05, 202473.8375.6672.9574.1474.14613,800
Jan 04, 202475.8976.0074.3574.4574.45425,900
Jan 03, 202477.4077.4075.5575.8275.82415,100
Jan 02, 202474.6978.0574.4277.4477.44458,200
Dec 29, 202374.8075.5674.4274.8874.88290,300
Dec 28, 202375.1775.6674.4475.1275.12238,300
Dec 27, 202375.9776.6475.1375.2075.20469,200
Dec 26, 202374.7975.9374.4075.7175.71389,400
Dec 22, 202373.3474.9173.2474.7974.79507,000
Dec 21, 202371.2673.3970.6873.1273.12484,500
Dec 20, 202371.0572.3270.5670.6870.68650,700
Dec 19, 202369.7571.7269.7371.2671.26593,200
Dec 18, 202370.7070.9669.0069.5469.54466,200
Dec 15, 202371.9172.3168.7970.1170.112,220,600
Dec 14, 202370.6373.2270.0671.3371.331,183,300
Dec 13, 202368.8269.7067.2869.6769.671,199,000
Dec 12, 202369.8469.8468.1568.9268.92567,900
Dec 11, 202368.7669.8568.0469.8369.83578,800
Dec 08, 202368.8669.1367.7468.6968.69445,200
Dec 07, 202368.3169.3367.9868.8068.80397,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...