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 |
| Feb 11, 2016 | $22.90 | $23.24 | $22.20 | $22.58 | 748 950 |
| Feb 10, 2016 | $23.31 | $24.34 | $23.09 | $23.39 | 790 065 |
| Feb 09, 2016 | $21.59 | $23.94 | $21.25 | $23.04 | 1 417 292 |
| Feb 08, 2016 | $22.64 | $23.17 | $21.24 | $21.89 | 1 202 220 |
| Feb 05, 2016 | $25.26 | $25.30 | $22.70 | $23.50 | 1 032 167 |
| Feb 04, 2016 | $25.12 | $25.98 | $24.84 | $25.31 | 476 999 |
| Feb 03, 2016 | $27.03 | $27.10 | $24.75 | $25.27 | 1 168 744 |
| Feb 02, 2016 | $27.78 | $27.78 | $26.48 | $26.83 | 818 008 |
| Feb 01, 2016 | $28.07 | $28.54 | $27.74 | $28.01 | 689 515 |
| Jan 29, 2016 | $27.20 | $28.20 | $27.20 | $28.17 | 666 999 |
| Jan 28, 2016 | $27.50 | $28.39 | $27.01 | $27.10 | 739 591 |
| Jan 27, 2016 | $28.24 | $28.37 | $27.31 | $27.48 | 429 098 |
| Jan 26, 2016 | $28.39 | $28.52 | $27.64 | $28.24 | 499 898 |
| Jan 25, 2016 | $28.39 | $29.21 | $28.08 | $28.36 | 610 127 |
| Jan 22, 2016 | $28.50 | $28.88 | $28.03 | $28.48 | 474 370 |
| Jan 21, 2016 | $27.77 | $28.60 | $27.64 | $28.02 | 866 510 |
| Jan 20, 2016 | $27.22 | $28.05 | $25.84 | $27.84 | 1 349 613 |
| Jan 19, 2016 | $27.59 | $28.54 | $27.15 | $27.75 | 1 122 605 |
| Jan 15, 2016 | $26.44 | $27.25 | $26.03 | $27.17 | 1 122 863 |
| Jan 14, 2016 | $25.64 | $27.70 | $25.59 | $27.24 | 1 336 282 |
| Jan 13, 2016 | $26.55 | $26.69 | $24.28 | $24.90 | 1 133 483 |
| Jan 12, 2016 | $27.07 | $27.54 | $26.05 | $26.47 | 646 165 |
| Jan 11, 2016 | $27.36 | $27.69 | $26.35 | $26.69 | 701 499 |
| Jan 08, 2016 | $28.25 | $28.42 | $27.12 | $27.17 | 740 203 |
| Jan 07, 2016 | $28.64 | $28.71 | $27.68 | $27.88 | 1 002 239 |
