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 |
| Feb 29, 2024 | $57.03 | $57.14 | $55.86 | $56.27 | 716 889 |
| Feb 28, 2024 | $58.01 | $58.20 | $55.59 | $55.87 | 827 704 |
| Feb 27, 2024 | $55.97 | $57.59 | $54.79 | $54.89 | 809 079 |
| Feb 26, 2024 | $54.73 | $58.09 | $53.77 | $55.83 | 970 662 |
| Feb 23, 2024 | $56.68 | $56.68 | $54.70 | $54.85 | 851 914 |
| Feb 22, 2024 | $58.06 | $58.82 | $55.81 | $57.16 | 1 321 757 |
| Feb 21, 2024 | $58.11 | $60.95 | $56.26 | $59.16 | 1 517 422 |
| Feb 20, 2024 | $61.71 | $61.73 | $56.88 | $58.11 | 2 015 788 |
| Feb 16, 2024 | $67.05 | $67.05 | $61.18 | $61.69 | 3 176 624 |
| Feb 15, 2024 | $77.90 | $79.47 | $77.33 | $77.63 | 1 007 313 |
| Feb 14, 2024 | $77.32 | $78.09 | $75.96 | $77.95 | 417 473 |
| Feb 13, 2024 | $77.36 | $78.48 | $75.89 | $76.42 | 464 340 |
| Feb 12, 2024 | $75.68 | $79.74 | $75.68 | $79.13 | 440 427 |
| Feb 09, 2024 | $74.66 | $75.80 | $73.37 | $75.73 | 335 257 |
| Feb 08, 2024 | $74.00 | $75.73 | $73.54 | $74.96 | 437 506 |
| Feb 07, 2024 | $74.94 | $74.94 | $73.13 | $74.16 | 332 359 |
| Feb 06, 2024 | $73.56 | $76.38 | $73.56 | $74.78 | 307 003 |
| Feb 05, 2024 | $75.65 | $75.65 | $73.25 | $73.73 | 276 728 |
| Feb 02, 2024 | $75.28 | $77.06 | $74.12 | $76.59 | 343 045 |
| Feb 01, 2024 | $74.31 | $76.79 | $73.43 | $75.99 | 404 626 |
| Jan 31, 2024 | $75.22 | $76.62 | $73.91 | $74.01 | 319 608 |
| Jan 30, 2024 | $76.04 | $76.75 | $75.02 | $75.07 | 323 667 |
| Jan 29, 2024 | $73.82 | $76.38 | $73.27 | $76.11 | 413 834 |
| Jan 26, 2024 | $75.74 | $76.83 | $73.56 | $73.86 | 295 936 |
| Jan 25, 2024 | $76.61 | $76.84 | $73.59 | $75.15 | 363 598 |
