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 |
| Jul 26, 2023 | $106.92 | $107.65 | $103.99 | $105.41 | 960 808 |
| Jul 25, 2023 | $110.48 | $112.31 | $102.48 | $107.54 | 1 705 600 |
| Jul 24, 2023 | $111.40 | $112.02 | $110.58 | $111.12 | 350 341 |
| Jul 21, 2023 | $112.02 | $112.11 | $110.73 | $111.06 | 293 461 |
| Jul 20, 2023 | $111.49 | $112.36 | $110.96 | $111.69 | 268 282 |
| Jul 19, 2023 | $110.32 | $111.43 | $109.48 | $110.72 | 423 558 |
| Jul 18, 2023 | $109.73 | $111.00 | $109.02 | $109.86 | 400 216 |
| Jul 17, 2023 | $109.63 | $110.35 | $108.52 | $109.81 | 668 908 |
| Jul 14, 2023 | $106.65 | $109.03 | $106.51 | $108.61 | 635 465 |
| Jul 13, 2023 | $108.08 | $108.42 | $105.72 | $106.50 | 860 829 |
| Jul 12, 2023 | $110.57 | $110.57 | $108.55 | $108.57 | 649 158 |
| Jul 11, 2023 | $111.54 | $112.44 | $108.96 | $110.02 | 612 229 |
| Jul 10, 2023 | $108.68 | $111.18 | $108.56 | $111.09 | 401 157 |
| Jul 07, 2023 | $108.52 | $110.18 | $108.52 | $109.03 | 281 549 |
| Jul 06, 2023 | $108.32 | $109.21 | $107.77 | $108.74 | 374 279 |
| Jul 05, 2023 | $107.47 | $108.98 | $107.47 | $108.41 | 352 237 |
| Jul 03, 2023 | $108.25 | $108.13 | $106.46 | $107.85 | 312 330 |
| Jun 30, 2023 | $108.96 | $110.54 | $108.96 | $109.12 | 454 409 |
| Jun 29, 2023 | $107.71 | $109.63 | $107.38 | $108.84 | 311 384 |
| Jun 28, 2023 | $104.92 | $107.67 | $104.10 | $107.58 | 476 029 |
| Jun 27, 2023 | $104.30 | $105.87 | $104.02 | $105.42 | 359 051 |
| Jun 26, 2023 | $104.17 | $105.33 | $103.26 | $104.60 | 287 456 |
| Jun 23, 2023 | $103.04 | $105.10 | $102.70 | $103.90 | 870 438 |
| Jun 22, 2023 | $102.84 | $104.13 | $101.52 | $103.50 | 443 730 |
| Jun 21, 2023 | $104.28 | $104.65 | $102.84 | $103.04 | 406 022 |
