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 |
| Dec 15, 2023 | $71.91 | $72.31 | $68.79 | $70.11 | 1 485 151 |
| Dec 14, 2023 | $70.63 | $73.22 | $70.34 | $71.33 | 1 013 529 |
| Dec 13, 2023 | $68.82 | $69.69 | $67.28 | $69.67 | 1 198 742 |
| Dec 12, 2023 | $69.84 | $69.84 | $68.15 | $68.92 | 503 762 |
| Dec 11, 2023 | $68.76 | $69.84 | $68.07 | $69.83 | 482 088 |
| Dec 08, 2023 | $68.86 | $69.13 | $67.74 | $68.69 | 445 229 |
| Dec 07, 2023 | $68.31 | $69.33 | $67.98 | $68.80 | 385 252 |
| Dec 06, 2023 | $71.80 | $72.52 | $67.88 | $68.50 | 778 528 |
| Dec 05, 2023 | $72.53 | $72.79 | $69.33 | $70.30 | 707 019 |
| Dec 04, 2023 | $69.17 | $72.98 | $69.17 | $72.94 | 493 966 |
| Dec 01, 2023 | $67.93 | $69.88 | $67.67 | $69.21 | 562 873 |
| Nov 30, 2023 | $68.09 | $68.09 | $65.68 | $67.80 | 680 265 |
| Nov 29, 2023 | $68.81 | $69.42 | $67.97 | $68.29 | 479 386 |
| Nov 28, 2023 | $67.25 | $68.39 | $66.85 | $68.36 | 245 147 |
| Nov 27, 2023 | $67.42 | $68.02 | $67.09 | $67.25 | 335 982 |
| Nov 24, 2023 | $67.69 | $67.91 | $66.99 | $67.44 | 150 034 |
| Nov 22, 2023 | $67.49 | $68.21 | $66.87 | $67.81 | 282 679 |
| Nov 21, 2023 | $66.76 | $67.83 | $66.07 | $67.00 | 372 289 |
| Nov 20, 2023 | $66.50 | $67.98 | $66.14 | $66.99 | 345 780 |
| Nov 17, 2023 | $66.53 | $66.71 | $64.73 | $66.64 | 551 593 |
| Nov 16, 2023 | $65.39 | $66.47 | $64.10 | $65.87 | 425 901 |
| Nov 15, 2023 | $62.89 | $67.17 | $62.89 | $66.07 | 961 775 |
| Nov 14, 2023 | $59.22 | $63.86 | $58.90 | $63.28 | 732 664 |
| Nov 13, 2023 | $60.06 | $60.06 | $57.80 | $58.17 | 572 132 |
| Nov 10, 2023 | $60.67 | $61.03 | $59.50 | $60.44 | 673 958 |
