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 |
| Apr 05, 2024 | $58.08 | $58.46 | $57.28 | $57.98 | 552 936 |
| Apr 04, 2024 | $58.90 | $58.98 | $57.43 | $58.30 | 570 352 |
| Apr 03, 2024 | $58.41 | $58.59 | $56.81 | $58.31 | 580 496 |
| Apr 02, 2024 | $61.01 | $61.13 | $56.09 | $58.20 | 1 166 089 |
| Apr 01, 2024 | $62.50 | $62.82 | $61.03 | $62.11 | 444 475 |
| Mar 28, 2024 | $61.45 | $62.61 | $60.63 | $62.51 | 917 662 |
| Mar 27, 2024 | $62.03 | $62.06 | $60.51 | $61.48 | 639 440 |
| Mar 26, 2024 | $62.50 | $62.75 | $60.89 | $61.78 | 580 323 |
| Mar 25, 2024 | $63.87 | $64.10 | $61.67 | $62.31 | 886 760 |
| Mar 22, 2024 | $66.71 | $67.49 | $63.71 | $63.93 | 722 571 |
| Mar 21, 2024 | $66.00 | $67.35 | $65.65 | $66.65 | 768 347 |
| Mar 20, 2024 | $64.69 | $66.37 | $64.02 | $66.09 | 759 957 |
| Mar 19, 2024 | $62.28 | $66.05 | $62.28 | $65.39 | 1 342 794 |
| Mar 18, 2024 | $59.61 | $63.04 | $59.41 | $62.87 | 839 245 |
| Mar 15, 2024 | $57.13 | $59.02 | $56.80 | $58.72 | 2 951 767 |
| Mar 14, 2024 | $59.47 | $59.57 | $57.14 | $57.33 | 823 013 |
| Mar 13, 2024 | $59.10 | $60.03 | $59.08 | $59.42 | 556 488 |
| Mar 12, 2024 | $59.16 | $59.34 | $58.27 | $59.10 | 485 401 |
| Mar 11, 2024 | $60.53 | $61.49 | $59.19 | $59.39 | 646 263 |
| Mar 08, 2024 | $60.74 | $61.64 | $59.84 | $60.89 | 924 156 |
| Mar 07, 2024 | $58.71 | $60.58 | $58.45 | $60.35 | 778 812 |
| Mar 06, 2024 | $56.56 | $58.31 | $56.04 | $58.29 | 623 997 |
| Mar 05, 2024 | $57.88 | $58.97 | $56.72 | $56.80 | 577 483 |
| Mar 04, 2024 | $57.45 | $58.47 | $55.79 | $57.93 | 641 977 |
| Mar 01, 2024 | $56.65 | $57.17 | $55.16 | $56.81 | 516 851 |
