New Zealand markets closed

AMN Healthcare Services, Inc. (AMN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.90-0.08 (-0.13%)
At close: 04:00PM EDT
59.90 0.00 (0.00%)
After hours: 07:50PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202459.9061.5859.6359.9059.90984,300
30 Apr 202459.2260.3358.9059.9859.981,092,000
29 Apr 202456.9459.5756.8259.4859.48596,300
26 Apr 202455.9257.1655.6757.1257.12339,200
25 Apr 202457.0357.1255.2456.2556.25603,000
24 Apr 202457.0157.3056.1257.1957.19359,100
23 Apr 202456.5158.0756.5157.1757.17502,300
22 Apr 202457.0757.4655.6456.5156.51451,700
19 Apr 202456.3657.3256.2456.9556.95430,800
18 Apr 202456.3156.5055.0956.3056.30526,000
17 Apr 202457.1658.8156.0456.3956.39664,600
16 Apr 202457.0957.0955.6556.8356.83618,700
15 Apr 202456.6857.1255.0957.0957.09680,600
12 Apr 202456.5057.1055.7156.6356.63768,300
11 Apr 202458.9259.1056.4257.1657.16890,000
10 Apr 202459.1059.2157.5658.9558.95647,000
09 Apr 202458.6861.0958.3560.4460.44506,700
08 Apr 202458.4559.9657.7958.7158.71460,500
05 Apr 202458.0858.4657.2857.9857.98559,500
04 Apr 202458.9058.9857.4358.3058.30665,200
03 Apr 202458.4158.5956.8158.3158.31869,100
02 Apr 202461.0161.1356.0958.2058.201,179,700
01 Apr 202462.5062.8461.0362.1162.11444,500
28 Mar 202461.4562.6160.6362.5162.51917,700
27 Mar 202462.0362.1460.5161.4861.48774,200
26 Mar 202462.5062.7560.8961.7861.78581,400
25 Mar 202463.8764.1161.6762.3162.31886,800
22 Mar 202466.7167.4963.7163.9363.93844,400
21 Mar 202466.0067.3565.6566.6566.65769,700
20 Mar 202464.6966.3764.0266.0966.09772,000
19 Mar 202462.2866.0662.2865.3965.391,342,800
18 Mar 202459.6163.0559.4162.8762.87950,700
15 Mar 202457.1359.0256.8058.7258.724,984,200
14 Mar 202459.4759.5957.1457.3357.33963,000
13 Mar 202459.1060.0359.0559.4259.42667,600
12 Mar 202459.1659.3458.2759.1059.10520,700
11 Mar 202460.5361.4959.1859.3959.39698,800
08 Mar 202460.7461.6459.8460.8960.89985,500
07 Mar 202458.7160.5858.4260.3560.35855,700
06 Mar 202456.5658.3156.0458.2958.29629,000
05 Mar 202457.8858.9756.7256.8056.80675,600
04 Mar 202457.4558.4755.7957.9357.93660,600
01 Mar 202456.6557.1755.1656.8156.81645,000
29 Feb 202457.0357.1455.8656.2756.27997,500
28 Feb 202458.0158.2055.5955.8755.87940,500
27 Feb 202455.9757.5954.7954.8954.89940,300
26 Feb 202454.7358.0953.7755.8355.831,070,100
23 Feb 202456.6856.6854.6954.8554.85976,100
22 Feb 202458.0658.8255.8057.1657.161,321,800
21 Feb 202458.1160.9956.2659.1659.161,671,300
20 Feb 202461.7161.7456.8758.1158.112,019,900
16 Feb 202467.0567.0561.1861.6961.693,297,000
15 Feb 202477.9079.4977.0277.6377.631,010,600
14 Feb 202477.3278.0975.9677.9577.95424,600
13 Feb 202477.3678.4875.8976.4276.42464,400
12 Feb 202475.6879.7475.6879.1379.13448,900
09 Feb 202474.6675.8073.3775.7375.73401,200
08 Feb 202474.0075.7273.5474.9674.96495,000
07 Feb 202474.9474.9473.1374.1674.16377,400
06 Feb 202473.5676.3973.5674.7874.78407,400
05 Feb 202475.6575.6573.2573.7373.73282,700
02 Feb 202475.2877.0674.1276.5976.59429,700
01 Feb 202474.3176.8073.4375.9975.99470,300
31 Jan 202475.2276.6273.9174.0174.01372,300
30 Jan 202476.0476.7575.0275.0775.07333,600
29 Jan 202473.8276.3873.1276.1176.11462,800
26 Jan 202475.7476.8373.5673.8673.86352,800
25 Jan 202476.6176.8473.5975.1575.15372,900
24 Jan 202473.7375.9672.9075.1775.17606,400
23 Jan 202476.5176.7772.7873.0773.07395,600
22 Jan 202474.6875.8073.7775.5375.53468,900
19 Jan 202473.1374.2871.3274.1974.19527,300
18 Jan 202473.7074.4972.9073.2573.25560,700
17 Jan 202473.9774.7773.2473.3473.34425,100
16 Jan 202476.6976.6974.7474.7774.77401,000
12 Jan 202476.8477.5775.7577.0677.06501,200
11 Jan 202476.8277.3874.7276.4476.44523,800
10 Jan 202477.8380.2277.6678.4178.411,092,400
09 Jan 202475.4078.6074.7478.5078.50941,300
08 Jan 202473.9575.5073.2675.1775.17622,900
05 Jan 202473.8375.6672.9574.1474.14613,800
04 Jan 202475.8976.0074.3574.4574.45425,900
03 Jan 202477.4077.4075.5575.8275.82415,100
02 Jan 202474.6978.0574.4277.4477.44458,200
29 Dec 202374.8075.5674.4274.8874.88290,300
28 Dec 202375.1775.6674.4475.1275.12238,300
27 Dec 202375.9776.6475.1375.2075.20469,200
26 Dec 202374.7975.9374.4075.7175.71389,400
22 Dec 202373.3474.9173.2474.7974.79507,000
21 Dec 202371.2673.3970.6873.1273.12484,500
20 Dec 202371.0572.3270.5670.6870.68650,700
19 Dec 202369.7571.7269.7371.2671.26593,200
18 Dec 202370.7070.9669.0069.5469.54466,200
15 Dec 202371.9172.3168.7970.1170.112,220,600
14 Dec 202370.6373.2270.0671.3371.331,183,300
13 Dec 202368.8269.7067.2869.6769.671,199,000
12 Dec 202369.8469.8468.1568.9268.92567,900
11 Dec 202368.7669.8568.0469.8369.83578,800
08 Dec 202368.8669.1367.7468.6968.69445,200
07 Dec 202368.3169.3367.9868.8068.80397,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...