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 |
| Mar 18, 2016 | $32.12 | $33.30 | $31.93 | $32.44 | 884 401 |
| Mar 17, 2016 | $31.82 | $32.15 | $30.80 | $31.92 | 691 500 |
| Mar 16, 2016 | $31.51 | $32.17 | $31.51 | $31.95 | 413 948 |
| Mar 15, 2016 | $31.74 | $31.82 | $31.04 | $31.67 | 703 459 |
| Mar 14, 2016 | $32.19 | $32.32 | $31.61 | $31.98 | 497 009 |
| Mar 11, 2016 | $30.72 | $32.27 | $30.60 | $32.24 | 629 828 |
| Mar 10, 2016 | $32.11 | $32.32 | $30.01 | $30.49 | 952 860 |
| Mar 09, 2016 | $31.68 | $32.34 | $31.28 | $32.09 | 786 573 |
| Mar 08, 2016 | $31.56 | $31.85 | $30.88 | $31.32 | 757 132 |
| Mar 07, 2016 | $31.11 | $32.26 | $31.00 | $31.82 | 1 248 701 |
| Mar 04, 2016 | $30.68 | $31.59 | $30.39 | $31.06 | 1 392 032 |
| Mar 03, 2016 | $29.44 | $31.23 | $29.36 | $30.68 | 1 198 405 |
| Mar 02, 2016 | $29.37 | $29.72 | $28.78 | $29.53 | 637 330 |
| Mar 01, 2016 | $28.57 | $29.41 | $28.26 | $29.41 | 614 447 |
| Feb 29, 2016 | $28.68 | $28.74 | $28.38 | $28.43 | 641 405 |
| Feb 26, 2016 | $29.16 | $29.48 | $28.56 | $28.69 | 790 038 |
| Feb 25, 2016 | $28.89 | $29.20 | $28.57 | $29.05 | 1 021 465 |
| Feb 24, 2016 | $27.95 | $28.64 | $27.92 | $28.56 | 740 836 |
| Feb 23, 2016 | $28.76 | $28.93 | $27.85 | $28.53 | 849 774 |
| Feb 22, 2016 | $28.04 | $29.14 | $27.53 | $28.95 | 1 756 468 |
| Feb 19, 2016 | $28.55 | $29.40 | $26.13 | $27.92 | 4 247 398 |
| Feb 18, 2016 | $25.17 | $25.73 | $24.66 | $25.05 | 1 317 377 |
| Feb 17, 2016 | $24.32 | $25.33 | $23.70 | $25.00 | 1 330 352 |
| Feb 16, 2016 | $23.54 | $24.52 | $23.24 | $24.13 | 1 322 619 |
| Feb 12, 2016 | $22.87 | $23.22 | $22.67 | $23.16 | 704 096 |
