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 |
| Aug 30, 2023 | $87.59 | $90.17 | $87.18 | $89.79 | 502 885 |
| Aug 29, 2023 | $87.52 | $87.81 | $86.97 | $87.54 | 415 977 |
| Aug 28, 2023 | $87.62 | $88.42 | $86.61 | $87.19 | 280 868 |
| Aug 25, 2023 | $89.11 | $89.64 | $86.60 | $87.53 | 249 562 |
| Aug 24, 2023 | $88.82 | $89.02 | $87.84 | $88.38 | 285 828 |
| Aug 23, 2023 | $87.79 | $89.01 | $87.71 | $88.67 | 317 371 |
| Aug 22, 2023 | $89.78 | $90.77 | $87.23 | $87.56 | 444 613 |
| Aug 21, 2023 | $89.31 | $90.21 | $88.50 | $89.30 | 290 799 |
| Aug 18, 2023 | $87.81 | $90.24 | $87.70 | $89.16 | 530 127 |
| Aug 17, 2023 | $86.91 | $87.91 | $86.53 | $87.80 | 414 250 |
| Aug 16, 2023 | $90.73 | $91.58 | $87.22 | $87.39 | 430 728 |
| Aug 15, 2023 | $89.99 | $91.07 | $89.66 | $90.49 | 572 755 |
| Aug 14, 2023 | $89.68 | $90.44 | $89.04 | $90.00 | 709 724 |
| Aug 11, 2023 | $91.32 | $91.40 | $89.72 | $89.81 | 501 774 |
| Aug 10, 2023 | $91.58 | $92.49 | $90.00 | $90.56 | 817 280 |
| Aug 09, 2023 | $89.50 | $91.99 | $89.50 | $91.93 | 553 035 |
| Aug 08, 2023 | $90.57 | $91.27 | $89.23 | $89.69 | 901 420 |
| Aug 07, 2023 | $90.00 | $92.15 | $89.48 | $90.30 | 1 184 373 |
| Aug 04, 2023 | $94.23 | $94.72 | $88.25 | $89.91 | 3 197 416 |
| Aug 03, 2023 | $101.97 | $103.83 | $100.23 | $101.68 | 1 504 467 |
| Aug 02, 2023 | $105.31 | $108.17 | $105.03 | $107.58 | 685 908 |
| Aug 01, 2023 | $107.20 | $107.90 | $104.73 | $106.21 | 670 132 |
| Jul 31, 2023 | $107.10 | $108.62 | $106.35 | $107.15 | 546 697 |
| Jul 28, 2023 | $105.22 | $106.50 | $104.90 | $106.47 | 309 362 |
| Jul 27, 2023 | $105.25 | $107.45 | $103.37 | $104.45 | 670 934 |
