AMN Healthcare Services Inc (AMN) Historical Stock Data
25.84 ↑0.14 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMN is down -0.79% a day on average. There have been 14 days where AMN Healthcare Services Inc closed green and 16 days where AMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 25.88 | 25.84 | ↓$0.04 (-0.15%) | 25.63 | 26.38 | 603.12K |
| 2024-11-21 | 24.74 | 25.70 | ↑$0.96 (3.88%) | 24.39 | 25.72 | 716.14K |
| 2024-11-20 | 24.89 | 24.80 | ↓$0.09 (-0.36%) | 24.45 | 25.93 | 787.79K |
| 2024-11-19 | 25.98 | 25.05 | ↓$0.93 (-3.58%) | 24.64 | 26.08 | 1.24M |
| 2024-11-18 | 23.91 | 26.50 | ↑$2.59 (10.83%) | 23.75 | 26.68 | 2.25M |
| 2024-11-15 | 23.86 | 23.70 | ↓$0.16 (-0.67%) | 23.37 | 24.38 | 1.39M |
| 2024-11-14 | 24.37 | 23.87 | ↓$0.50 (-2.05%) | 23.51 | 24.70 | 1.84M |
| 2024-11-13 | 25.68 | 24.60 | ↓$1.08 (-4.21%) | 24.35 | 26.07 | 2.08M |
| 2024-11-12 | 27.31 | 26.09 | ↓$1.22 (-4.47%) | 25.66 | 27.74 | 2.34M |
| 2024-11-11 | 29.91 | 27.80 | ↓$2.11 (-7.05%) | 26.77 | 30.00 | 3.12M |
| 2024-11-08 | 36.25 | 29.05 | ↓$7.20 (-19.86%) | 28.16 | 36.52 | 5.47M |
| 2024-11-07 | 41.12 | 40.92 | ↓$0.20 (-0.49%) | 40.30 | 42.21 | 721.75K |
| 2024-11-06 | 41.00 | 41.20 | ↑$0.20 (0.49%) | 40.01 | 42.41 | 715.86K |
| 2024-11-05 | 38.17 | 39.65 | ↑$1.48 (3.88%) | 37.79 | 40.00 | 601.26K |
| 2024-11-04 | 36.75 | 38.40 | ↑$1.65 (4.49%) | 36.75 | 39.83 | 791.87K |
| 2024-11-01 | 38.24 | 36.90 | ↓$1.34 (-3.50%) | 36.88 | 38.48 | 735.56K |
| 2024-10-31 | 39.47 | 37.94 | ↓$1.53 (-3.88%) | 37.94 | 39.74 | 696.16K |
| 2024-10-30 | 40.40 | 39.42 | ↓$0.98 (-2.43%) | 39.28 | 40.68 | 532.21K |
| 2024-10-29 | 39.77 | 40.52 | ↑$0.75 (1.89%) | 39.76 | 40.55 | 427.80K |
| 2024-10-28 | 39.84 | 40.00 | ↑$0.16 (0.40%) | 39.84 | 41.31 | 437.99K |
| 2024-10-25 | 39.29 | 39.67 | ↑$0.38 (0.97%) | 39.07 | 39.89 | 579.46K |
| 2024-10-24 | 39.60 | 39.41 | ↓$0.19 (-0.48%) | 39.24 | 40.50 | 663.87K |
| 2024-10-23 | 39.45 | 39.65 | ↑$0.20 (0.51%) | 39.02 | 39.93 | 589.47K |
| 2024-10-22 | 39.44 | 39.65 | ↑$0.21 (0.53%) | 39.27 | 40.00 | 671.02K |
| 2024-10-21 | 40.73 | 39.59 | ↓$1.14 (-2.80%) | 39.58 | 40.85 | 765.91K |
| 2024-10-18 | 42.38 | 41.01 | ↓$1.37 (-3.23%) | 40.69 | 42.43 | 1M |
| 2024-10-17 | 40.69 | 42.42 | ↑$1.73 (4.25%) | 40.34 | 43.08 | 1.24M |
| 2024-10-16 | 40.20 | 40.62 | ↑$0.42 (1.04%) | 39.96 | 40.90 | 1.94M |
| 2024-10-15 | 40.14 | 40.49 | ↑$0.35 (0.87%) | 40.09 | 41.13 | 809.54K |
| 2024-10-14 | 39.60 | 40.19 | ↑$0.59 (1.49%) | 39.01 | 41.08 | 639.66K |
Create an account or log in to view more rows.
$AMN Another boring day I believe
$AMN pressure
$AMN Stair stepping nicely
$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...