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 |
| Jan 24, 2024 | $73.73 | $75.96 | $72.90 | $75.17 | 588 380 |
| Jan 23, 2024 | $76.51 | $76.77 | $72.79 | $73.07 | 395 567 |
| Jan 22, 2024 | $74.68 | $75.80 | $73.77 | $75.53 | 451 135 |
| Jan 19, 2024 | $73.13 | $74.28 | $71.35 | $74.19 | 526 958 |
| Jan 18, 2024 | $73.70 | $74.49 | $72.90 | $73.25 | 560 595 |
| Jan 17, 2024 | $73.97 | $74.77 | $73.24 | $73.34 | 414 138 |
| Jan 16, 2024 | $76.69 | $76.69 | $74.75 | $74.77 | 401 033 |
| Jan 12, 2024 | $76.84 | $77.57 | $75.80 | $77.06 | 427 493 |
| Jan 11, 2024 | $76.82 | $77.38 | $74.72 | $76.44 | 510 139 |
| Jan 10, 2024 | $77.83 | $80.22 | $77.66 | $78.41 | 1 079 324 |
| Jan 09, 2024 | $75.40 | $78.55 | $74.74 | $78.50 | 829 402 |
| Jan 08, 2024 | $73.95 | $75.50 | $73.28 | $75.17 | 622 924 |
| Jan 05, 2024 | $73.83 | $75.66 | $72.95 | $74.14 | 602 850 |
| Jan 04, 2024 | $75.89 | $75.99 | $74.35 | $74.45 | 425 876 |
| Jan 03, 2024 | $77.40 | $77.40 | $75.55 | $75.82 | 356 169 |
| Jan 02, 2024 | $74.69 | $78.05 | $74.42 | $77.44 | 384 484 |
| Dec 29, 2023 | $74.80 | $75.56 | $74.42 | $74.88 | 189 950 |
| Dec 28, 2023 | $75.17 | $75.66 | $74.44 | $75.12 | 235 451 |
| Dec 27, 2023 | $75.97 | $76.64 | $75.13 | $75.20 | 355 906 |
| Dec 26, 2023 | $74.79 | $75.88 | $74.40 | $75.71 | 332 810 |
| Dec 22, 2023 | $73.34 | $74.91 | $73.24 | $74.79 | 410 198 |
| Dec 21, 2023 | $71.26 | $73.38 | $70.72 | $73.12 | 483 336 |
| Dec 20, 2023 | $71.05 | $72.32 | $70.57 | $70.68 | 545 748 |
| Dec 19, 2023 | $69.75 | $71.72 | $69.73 | $71.26 | 529 263 |
| Dec 18, 2023 | $70.70 | $70.96 | $69.00 | $69.54 | 436 912 |
