AMN Healthcare Services Inc (AMN) Historical Stock Data
56.82 ↓0.27 (-0.47%)
As of April 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMN is up 0.11% a day on average. There have been 15 days where AMN Healthcare Services Inc closed green and 15 days where AMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 56.68 | 57.09 | ↑$0.41 (0.72%) | 55.09 | 57.12 | 680.61K |
| 2024-04-12 | 56.50 | 56.63 | ↑$0.13 (0.23%) | 55.71 | 57.10 | 768.30K |
| 2024-04-11 | 58.92 | 57.16 | ↓$1.76 (-2.99%) | 56.42 | 59.10 | 889.97K |
| 2024-04-10 | 59.10 | 58.95 | ↓$0.15 (-0.25%) | 57.56 | 59.21 | 646.98K |
| 2024-04-09 | 58.68 | 60.44 | ↑$1.76 (3.00%) | 58.35 | 61.09 | 506.70K |
| 2024-04-08 | 58.45 | 58.71 | ↑$0.26 (0.44%) | 57.79 | 59.96 | 460.51K |
| 2024-04-05 | 58.08 | 57.98 | ↓$0.10 (-0.17%) | 57.28 | 58.46 | 559.45K |
| 2024-04-04 | 58.90 | 58.30 | ↓$0.60 (-1.02%) | 57.43 | 58.98 | 665.15K |
| 2024-04-03 | 58.41 | 58.31 | ↓$0.10 (-0.17%) | 56.81 | 58.59 | 869.08K |
| 2024-04-02 | 61.01 | 58.20 | ↓$2.81 (-4.61%) | 56.09 | 61.13 | 1.18M |
| 2024-04-01 | 62.50 | 62.11 | ↓$0.39 (-0.62%) | 61.03 | 62.84 | 444.51K |
| 2024-03-28 | 61.45 | 62.51 | ↑$1.06 (1.72%) | 60.63 | 62.61 | 0.92M |
| 2024-03-27 | 62.03 | 61.48 | ↓$0.55 (-0.89%) | 60.51 | 62.14 | 774.16K |
| 2024-03-26 | 62.50 | 61.78 | ↓$0.72 (-1.15%) | 60.89 | 62.75 | 581.42K |
| 2024-03-25 | 63.87 | 62.31 | ↓$1.56 (-2.44%) | 61.67 | 64.11 | 886.76K |
| 2024-03-22 | 66.71 | 63.93 | ↓$2.78 (-4.17%) | 63.71 | 67.49 | 844.45K |
| 2024-03-21 | 66.00 | 66.65 | ↑$0.65 (0.98%) | 65.65 | 67.35 | 769.71K |
| 2024-03-20 | 64.69 | 66.09 | ↑$1.40 (2.16%) | 64.02 | 66.37 | 771.65K |
| 2024-03-19 | 62.28 | 65.39 | ↑$3.11 (4.99%) | 62.28 | 66.06 | 1.34M |
| 2024-03-18 | 59.61 | 62.87 | ↑$3.26 (5.47%) | 59.41 | 63.05 | 0.95M |
| 2024-03-15 | 57.13 | 58.72 | ↑$1.59 (2.78%) | 56.80 | 59.02 | 4.98M |
| 2024-03-14 | 59.47 | 57.33 | ↓$2.14 (-3.60%) | 57.14 | 59.59 | 0.96M |
| 2024-03-13 | 59.10 | 59.42 | ↑$0.32 (0.54%) | 59.05 | 60.03 | 667.64K |
| 2024-03-12 | 59.16 | 59.10 | ↓$0.06 (-0.10%) | 58.27 | 59.34 | 520.70K |
| 2024-03-11 | 60.53 | 59.39 | ↓$1.14 (-1.88%) | 59.18 | 61.49 | 698.94K |
| 2024-03-08 | 60.74 | 60.89 | ↑$0.15 (0.25%) | 59.84 | 61.64 | 0.99M |
| 2024-03-07 | 58.71 | 60.35 | ↑$1.64 (2.79%) | 58.42 | 60.58 | 855.72K |
| 2024-03-06 | 56.91 | 58.30 | ↑$1.39 (2.44%) | 56.04 | 58.31 | 506.13K |
| 2024-03-05 | 57.88 | 56.80 | ↓$1.08 (-1.87%) | 56.72 | 58.97 | 675.63K |
| 2024-03-04 | 57.45 | 57.93 | ↑$0.48 (0.84%) | 55.79 | 58.47 | 660.63K |
Create an account or log in to view more rows.
$AMN Of course
$AMN Free money indeed??
$AMN hot trash
$AMN Shorts are calling in all the favors
$AMN what happened
$AMN Rug pull soon?
$AMN Let it go...
$AMN volume = money
$AMN buy the dip…smfh
$AMN Not another do nothing day