NYSE:AMN
AMN Healthcare Services, Inc. Stock Price (Quote)
$54.71
-6.14 (-10.09%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.00 | $62.41 | Friday, 10th May 2024 AMN stock ended at $54.71. This is 10.09% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.08% from a day low at $53.00 to a day high of $57.28. |
| 90 days | $53.00 | $79.74 | |
| 52 weeks | $53.00 | $112.44 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $107.19 | $107.29 | $104.49 | $104.71 | 530 848 |
| Jun 16, 2023 | $109.01 | $109.01 | $107.25 | $108.10 | 1 685 563 |
| Jun 15, 2023 | $108.27 | $110.08 | $107.59 | $108.26 | 710 797 |
| Jun 14, 2023 | $109.91 | $110.75 | $106.71 | $107.98 | 520 954 |
| Jun 13, 2023 | $107.03 | $110.97 | $106.76 | $109.34 | 913 896 |
| Jun 12, 2023 | $106.27 | $108.62 | $105.90 | $107.30 | 701 192 |
| Jun 09, 2023 | $106.78 | $107.36 | $105.45 | $106.00 | 667 136 |
| Jun 08, 2023 | $104.95 | $107.29 | $104.17 | $107.15 | 698 709 |
| Jun 07, 2023 | $102.80 | $105.63 | $103.36 | $105.16 | 617 554 |
| Jun 06, 2023 | $99.97 | $103.49 | $99.67 | $102.72 | 933 789 |
| Jun 05, 2023 | $98.79 | $99.85 | $97.72 | $99.75 | 718 836 |
| Jun 02, 2023 | $96.95 | $99.90 | $96.72 | $99.59 | 557 060 |
| Jun 01, 2023 | $95.65 | $96.05 | $94.52 | $96.00 | 450 313 |
| May 31, 2023 | $95.80 | $96.18 | $93.28 | $94.96 | 625 678 |
| May 30, 2023 | $95.96 | $97.29 | $95.86 | $96.43 | 374 390 |
| May 26, 2023 | $96.42 | $97.10 | $95.89 | $96.23 | 344 273 |
| May 25, 2023 | $94.71 | $97.01 | $94.56 | $96.06 | 594 736 |
| May 24, 2023 | $94.66 | $95.67 | $93.85 | $95.01 | 595 429 |
| May 23, 2023 | $93.33 | $95.52 | $92.65 | $94.55 | 583 399 |
| May 22, 2023 | $96.86 | $97.51 | $93.05 | $93.55 | 647 693 |
| May 19, 2023 | $95.76 | $97.08 | $95.14 | $96.41 | 447 217 |
| May 18, 2023 | $95.43 | $96.14 | $94.95 | $95.28 | 441 610 |
| May 17, 2023 | $95.53 | $96.33 | $94.71 | $95.44 | 487 308 |
| May 16, 2023 | $95.06 | $96.05 | $94.82 | $95.19 | 710 157 |
| May 15, 2023 | $93.47 | $96.17 | $93.29 | $95.41 | 810 615 |
