Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amn Healthcare Services Inc (NY: AMN )

29.05 -11.87 (-29.01%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.000 7.160 6.860 6.890 185,235 -0.05(-0.72%)
Apr 29, 2009 6.490 7.060 6.490 6.940 262,197 +0.48(+7.43%)
Apr 28, 2009 6.130 6.550 6.130 6.460 302,917 +0.26(+4.19%)
Apr 27, 2009 6.280 6.330 6.080 6.200 202,506 -0.21(-3.28%)
Apr 24, 2009 6.240 6.510 6.220 6.410 239,091 +0.20(+3.22%)
Apr 23, 2009 6.430 6.430 6.010 6.210 251,153 -0.21(-3.27%)
Apr 22, 2009 6.370 6.630 6.340 6.420 285,379 -0.03(-0.47%)
Apr 21, 2009 6.020 6.580 6.020 6.450 166,553 +0.31(+5.05%)
Apr 20, 2009 6.280 6.320 6.000 6.140 161,600 -0.29(-4.51%)
Apr 17, 2009 6.460 6.530 6.290 6.430 191,873 -0.01(-0.16%)
Apr 16, 2009 6.670 6.670 6.220 6.440 258,222 -0.15(-2.28%)
Apr 15, 2009 6.340 6.670 6.230 6.590 210,909 +0.26(+4.11%)
Apr 14, 2009 6.330 6.380 6.040 6.330 272,108 -0.10(-1.56%)
Apr 13, 2009 6.370 6.470 6.250 6.430 125,818 -0.09(-1.38%)
Apr 09, 2009 6.300 6.640 6.180 6.520 220,543 +0.37(+6.02%)
Apr 08, 2009 5.930 6.150 5.850 6.150 155,709 +0.24(+4.06%)
Apr 07, 2009 6.020 6.140 5.900 5.910 209,532 -0.20(-3.27%)
Apr 06, 2009 5.960 6.130 5.880 6.110 182,053 +0.10(+1.66%)
Apr 03, 2009 5.950 6.040 5.830 6.010 199,474 +0.05(+0.84%)
Apr 02, 2009 5.330 6.140 5.240 5.960 548,765 +0.75(+14.40%)
Apr 01, 2009 5.030 5.250 4.940 5.210 191,980 +0.11(+2.16%)
Mar 31, 2009 5.230 5.320 5.090 5.100 290,876 +0.00(+0.00%)
Mar 30, 2009 5.000 5.130 4.950 5.100 202,348 -0.28(-5.20%)
Mar 26, 2009 5.080 5.400 5.040 5.380 340,781 +0.35(+6.96%)
Mar 25, 2009 5.080 5.230 4.780 5.030 169,601 +0.01(+0.20%)
Mar 24, 2009 5.580 5.640 4.980 5.020 244,695 -0.65(-11.46%)
Mar 23, 2009 5.580 5.720 5.550 5.670 272,695 +0.48(+9.25%)
Mar 20, 2009 5.360 5.440 5.130 5.190 379,965 -0.12(-2.26%)
Mar 19, 2009 5.470 5.470 5.210 5.310 275,624 -0.11(-2.09%)
Mar 18, 2009 5.390 5.520 5.280 5.423 146,734 -0.01(-0.12%)
Mar 17, 2009 5.030 5.440 5.030 5.430 198,523 +0.33(+6.47%)
Mar 16, 2009 5.250 5.270 4.990 5.100 188,211 -0.09(-1.73%)
Mar 13, 2009 5.010 5.260 4.930 5.190 0 +0.20(+4.01%)
Mar 12, 2009 4.620 4.990 4.590 4.990 147,365 +0.32(+6.85%)
Mar 11, 2009 4.730 4.780 4.560 4.670 558,005 -0.09(-1.89%)
Mar 10, 2009 4.790 4.880 4.670 4.760 330,135 +0.05(+1.06%)
Mar 09, 2009 4.860 4.910 4.670 4.710 283,424 -0.18(-3.68%)
Mar 06, 2009 5.210 5.220 4.840 4.890 0 -0.25(-4.86%)
Mar 05, 2009 5.250 5.370 5.090 5.140 345,232 -0.22(-4.10%)
Mar 04, 2009 5.390 5.550 5.210 5.360 334,800 -0.63(-10.52%)
Mar 02, 2009 6.460 6.690 5.950 5.990 495,469 -0.52(-7.99%)
Feb 27, 2009 6.230 7.530 6.230 6.510 0 +0.21(+3.33%)
Feb 26, 2009 6.440 6.610 6.290 6.300 158,559 -0.12(-1.87%)
Feb 25, 2009 6.860 6.910 6.340 6.420 192,724 -0.46(-6.69%)
Feb 24, 2009 6.770 6.900 6.670 6.880 219,704 +0.17(+2.53%)
Feb 23, 2009 6.840 6.920 6.680 6.710 164,333 -0.15(-2.19%)
Feb 21, 2009 7.110 7.190 6.770 6.860 0 +0.00(+0.00%)
Feb 20, 2009 7.110 7.190 6.770 6.860 218,197 -0.35(-4.85%)
Feb 19, 2009 7.070 7.260 7.030 7.210 180,769 +0.19(+2.71%)
Feb 18, 2009 7.050 7.110 6.850 7.020 128,599 +0.05(+0.72%)
Feb 17, 2009 7.000 7.120 6.900 6.970 202,257 -0.23(-3.19%)
Feb 14, 2009 7.230 7.540 7.180 7.200 0 +0.00(+0.00%)
Feb 13, 2009 7.230 7.540 7.180 7.200 151,309 -0.02(-0.28%)
Feb 12, 2009 6.950 7.290 6.950 7.220 192,804 +0.13(+1.83%)
Feb 11, 2009 6.970 7.180 6.900 7.090 153,686 +0.13(+1.87%)
Feb 10, 2009 7.290 7.320 6.930 6.960 145,455 -0.37(-5.05%)
Feb 09, 2009 7.330 7.430 7.230 7.330 155,971 +0.06(+0.83%)
Feb 06, 2009 6.830 7.510 6.830 7.270 234,206 +0.45(+6.60%)
Feb 05, 2009 6.560 6.880 6.560 6.820 310,524 +0.20(+3.02%)
Feb 04, 2009 6.680 6.870 6.580 6.620 167,846 -0.08(-1.19%)
Feb 03, 2009 6.680 6.770 6.580 6.700 227,372 +0.02(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.