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 |
| Nov 09, 2023 | $60.99 | $62.74 | $60.25 | $60.57 | 609 385 |
| Nov 08, 2023 | $63.11 | $63.57 | $60.36 | $60.48 | 847 466 |
| Nov 07, 2023 | $65.61 | $67.44 | $62.65 | $62.91 | 1 012 528 |
| Nov 06, 2023 | $68.11 | $69.82 | $64.76 | $65.35 | 1 042 136 |
| Nov 03, 2023 | $72.54 | $73.29 | $66.81 | $67.15 | 1 067 056 |
| Nov 02, 2023 | $72.50 | $73.88 | $70.33 | $72.75 | 1 005 039 |
| Nov 01, 2023 | $75.00 | $76.46 | $73.98 | $76.45 | 496 592 |
| Oct 31, 2023 | $74.73 | $75.91 | $74.48 | $75.86 | 403 151 |
| Oct 30, 2023 | $75.99 | $76.22 | $73.75 | $74.17 | 731 220 |
| Oct 27, 2023 | $75.51 | $75.89 | $74.82 | $75.70 | 321 543 |
| Oct 26, 2023 | $74.03 | $76.18 | $73.62 | $75.63 | 392 674 |
| Oct 25, 2023 | $73.72 | $74.23 | $72.87 | $73.66 | 363 945 |
| Oct 24, 2023 | $73.47 | $74.49 | $73.02 | $74.07 | 435 583 |
| Oct 23, 2023 | $74.65 | $74.94 | $72.63 | $73.17 | 399 792 |
| Oct 20, 2023 | $73.67 | $74.40 | $73.21 | $73.75 | 459 489 |
| Oct 19, 2023 | $74.15 | $74.50 | $72.94 | $73.34 | 322 651 |
| Oct 18, 2023 | $73.45 | $74.67 | $72.69 | $74.46 | 364 939 |
| Oct 17, 2023 | $73.46 | $74.77 | $73.46 | $73.85 | 243 443 |
| Oct 16, 2023 | $73.81 | $74.93 | $72.73 | $73.89 | 356 424 |
| Oct 13, 2023 | $73.01 | $74.37 | $72.10 | $73.89 | 653 721 |
| Oct 12, 2023 | $77.15 | $77.15 | $73.18 | $73.34 | 675 459 |
| Oct 11, 2023 | $80.05 | $80.23 | $76.14 | $77.13 | 647 633 |
| Oct 10, 2023 | $79.84 | $80.76 | $78.13 | $80.28 | 507 394 |
| Oct 09, 2023 | $77.84 | $79.32 | $77.51 | $79.29 | 543 174 |
| Oct 06, 2023 | $82.60 | $83.51 | $78.04 | $78.13 | 889 692 |
