NYSE - Delayed Quote USD

AMN Healthcare Services, Inc. (AMN)

56.51 -0.44 (-0.77%)
At close: April 22 at 4:00 PM EDT
56.99 +0.48 (+0.85%)
After hours: April 22 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 57.07 57.46 55.64 56.51 56.51 451,700
Apr 19, 2024 56.36 57.32 56.24 56.95 56.95 430,800
Apr 18, 2024 56.31 56.50 55.09 56.30 56.30 526,000
Apr 17, 2024 57.16 58.81 56.04 56.39 56.39 664,600
Apr 16, 2024 57.09 57.09 55.65 56.83 56.83 618,700
Apr 15, 2024 56.68 57.12 55.09 57.09 57.09 680,600
Apr 12, 2024 56.50 57.10 55.71 56.63 56.63 768,300
Apr 11, 2024 58.92 59.10 56.42 57.16 57.16 890,000
Apr 10, 2024 59.10 59.21 57.56 58.95 58.95 647,000
Apr 9, 2024 58.68 61.09 58.35 60.44 60.44 506,700
Apr 8, 2024 58.45 59.96 57.79 58.71 58.71 460,500
Apr 5, 2024 58.08 58.46 57.28 57.98 57.98 559,500
Apr 4, 2024 58.90 58.98 57.43 58.30 58.30 665,200
Apr 3, 2024 58.41 58.59 56.81 58.31 58.31 869,100
Apr 2, 2024 61.01 61.13 56.09 58.20 58.20 1,179,700
Apr 1, 2024 62.50 62.84 61.03 62.11 62.11 444,500
Mar 28, 2024 61.45 62.61 60.63 62.51 62.51 917,700
Mar 27, 2024 62.03 62.14 60.51 61.48 61.48 774,200
Mar 26, 2024 62.50 62.75 60.89 61.78 61.78 581,400
Mar 25, 2024 63.87 64.11 61.67 62.31 62.31 886,800
Mar 22, 2024 66.71 67.49 63.71 63.93 63.93 844,400
Mar 21, 2024 66.00 67.35 65.65 66.65 66.65 769,700
Mar 20, 2024 64.69 66.37 64.02 66.09 66.09 772,000
Mar 19, 2024 62.28 66.06 62.28 65.39 65.39 1,342,800
Mar 18, 2024 59.61 63.05 59.41 62.87 62.87 950,700
Mar 15, 2024 57.13 59.02 56.80 58.72 58.72 4,984,200
Mar 14, 2024 59.47 59.59 57.14 57.33 57.33 963,000
Mar 13, 2024 59.10 60.03 59.05 59.42 59.42 667,600
Mar 12, 2024 59.16 59.34 58.27 59.10 59.10 520,700
Mar 11, 2024 60.53 61.49 59.18 59.39 59.39 698,800
Mar 8, 2024 60.74 61.64 59.84 60.89 60.89 985,500
Mar 7, 2024 58.71 60.58 58.42 60.35 60.35 855,700
Mar 6, 2024 56.56 58.31 56.04 58.29 58.29 629,000
Mar 5, 2024 57.88 58.97 56.72 56.80 56.80 675,600
Mar 4, 2024 57.45 58.47 55.79 57.93 57.93 660,600
Mar 1, 2024 56.65 57.17 55.16 56.81 56.81 645,000
Feb 29, 2024 57.03 57.14 55.86 56.27 56.27 997,500
Feb 28, 2024 58.01 58.20 55.59 55.87 55.87 940,500
Feb 27, 2024 55.97 57.59 54.79 54.89 54.89 940,300
Feb 26, 2024 54.73 58.09 53.77 55.83 55.83 1,070,100
Feb 23, 2024 56.68 56.68 54.69 54.85 54.85 976,100
Feb 22, 2024 58.06 58.82 55.80 57.16 57.16 1,321,800
Feb 21, 2024 58.11 60.99 56.26 59.16 59.16 1,671,300
Feb 20, 2024 61.71 61.74 56.87 58.11 58.11 2,019,900
Feb 16, 2024 67.05 67.05 61.18 61.69 61.69 3,297,000
Feb 15, 2024 77.90 79.49 77.02 77.63 77.63 1,010,600
Feb 14, 2024 77.32 78.09 75.96 77.95 77.95 424,600
Feb 13, 2024 77.36 78.48 75.89 76.42 76.42 464,400
Feb 12, 2024 75.68 79.74 75.68 79.13 79.13 448,900
Feb 9, 2024 74.66 75.80 73.37 75.73 75.73 401,200
Feb 8, 2024 74.00 75.72 73.54 74.96 74.96 495,000
Feb 7, 2024 74.94 74.94 73.13 74.16 74.16 377,400
Feb 6, 2024 73.56 76.39 73.56 74.78 74.78 407,400
Feb 5, 2024 75.65 75.65 73.25 73.73 73.73 282,700
Feb 2, 2024 75.28 77.06 74.12 76.59 76.59 429,700
Feb 1, 2024 74.31 76.80 73.43 75.99 75.99 470,300
Jan 31, 2024 75.22 76.62 73.91 74.01 74.01 372,300
Jan 30, 2024 76.04 76.75 75.02 75.07 75.07 333,600
Jan 29, 2024 73.82 76.38 73.12 76.11 76.11 462,800
Jan 26, 2024 75.74 76.83 73.56 73.86 73.86 352,800
Jan 25, 2024 76.61 76.84 73.59 75.15 75.15 372,900
Jan 24, 2024 73.73 75.96 72.90 75.17 75.17 606,400
Jan 23, 2024 76.51 76.77 72.78 73.07 73.07 395,600
Jan 22, 2024 74.68 75.80 73.77 75.53 75.53 468,900
Jan 19, 2024 73.13 74.28 71.32 74.19 74.19 527,300
Jan 18, 2024 73.70 74.49 72.90 73.25 73.25 560,700
Jan 17, 2024 73.97 74.77 73.24 73.34 73.34 425,100
Jan 16, 2024 76.69 76.69 74.74 74.77 74.77 401,000
Jan 12, 2024 76.84 77.57 75.75 77.06 77.06 501,200
Jan 11, 2024 76.82 77.38 74.72 76.44 76.44 523,800
Jan 10, 2024 77.83 80.22 77.66 78.41 78.41 1,092,400
Jan 9, 2024 75.40 78.60 74.74 78.50 78.50 941,300
Jan 8, 2024 73.95 75.50 73.26 75.17 75.17 622,900
Jan 5, 2024 73.83 75.66 72.95 74.14 74.14 613,800
Jan 4, 2024 75.89 76.00 74.35 74.45 74.45 425,900
Jan 3, 2024 77.40 77.40 75.55 75.82 75.82 415,100
Jan 2, 2024 74.69 78.05 74.42 77.44 77.44 458,200
Dec 29, 2023 74.80 75.56 74.42 74.88 74.88 290,300
Dec 28, 2023 75.17 75.66 74.44 75.12 75.12 238,300
Dec 27, 2023 75.97 76.64 75.13 75.20 75.20 469,200
Dec 26, 2023 74.79 75.93 74.40 75.71 75.71 389,400
Dec 22, 2023 73.34 74.91 73.24 74.79 74.79 507,000
Dec 21, 2023 71.26 73.39 70.68 73.12 73.12 484,500
Dec 20, 2023 71.05 72.32 70.56 70.68 70.68 650,700
Dec 19, 2023 69.75 71.72 69.73 71.26 71.26 593,200
Dec 18, 2023 70.70 70.96 69.00 69.54 69.54 466,200
Dec 15, 2023 71.91 72.31 68.79 70.11 70.11 2,220,600
Dec 14, 2023 70.63 73.22 70.06 71.33 71.33 1,183,300
Dec 13, 2023 68.82 69.70 67.28 69.67 69.67 1,199,000
Dec 12, 2023 69.84 69.84 68.15 68.92 68.92 567,900
Dec 11, 2023 68.76 69.85 68.04 69.83 69.83 578,800
Dec 8, 2023 68.86 69.13 67.74 68.69 68.69 445,200
Dec 7, 2023 68.31 69.33 67.98 68.80 68.80 397,900
Dec 6, 2023 71.80 72.52 67.88 68.50 68.50 779,000
Dec 5, 2023 72.53 72.79 69.33 70.30 70.30 798,100
Dec 4, 2023 69.17 72.98 69.13 72.94 72.94 494,000
Dec 1, 2023 67.93 69.88 67.67 69.21 69.21 631,700
Nov 30, 2023 68.09 68.09 65.68 67.80 67.80 680,300
Nov 29, 2023 68.81 69.42 67.97 68.29 68.29 507,800
Nov 28, 2023 67.25 68.39 66.85 68.36 68.36 298,300
Nov 27, 2023 67.42 68.02 67.09 67.25 67.25 360,000
Nov 24, 2023 67.69 67.91 66.99 67.44 67.44 150,400
Nov 22, 2023 67.49 68.21 66.87 67.81 67.81 324,500
Nov 21, 2023 66.76 67.83 65.97 67.00 67.00 443,500
Nov 20, 2023 66.50 67.98 66.14 66.99 66.99 451,700
Nov 17, 2023 66.53 66.71 64.73 66.64 66.64 563,300
Nov 16, 2023 65.39 66.49 64.08 65.87 65.87 483,700
Nov 15, 2023 62.89 67.17 62.60 66.07 66.07 962,000
Nov 14, 2023 59.22 63.88 58.90 63.28 63.28 840,500
Nov 13, 2023 60.06 60.06 57.80 58.17 58.17 582,700
Nov 10, 2023 60.67 61.03 59.50 60.44 60.44 697,000
Nov 9, 2023 60.99 62.74 60.25 60.57 60.57 731,700
Nov 8, 2023 63.11 63.57 60.36 60.48 60.48 862,600
Nov 7, 2023 65.61 67.44 62.65 62.91 62.91 1,044,200
Nov 6, 2023 68.11 69.82 64.76 65.35 65.35 1,180,200
Nov 3, 2023 72.54 73.29 66.81 67.15 67.15 1,246,500
Nov 2, 2023 72.50 73.88 70.33 72.75 72.75 1,007,500
Nov 1, 2023 75.00 76.46 73.98 76.45 76.45 508,600
Oct 31, 2023 74.73 75.91 74.48 75.86 75.86 502,700
Oct 30, 2023 75.99 76.24 73.75 74.17 74.17 828,400
Oct 27, 2023 75.51 75.89 74.82 75.70 75.70 395,700
Oct 26, 2023 74.03 76.18 73.62 75.63 75.63 452,300
Oct 25, 2023 73.72 74.22 72.87 73.66 73.66 377,200
Oct 24, 2023 73.47 74.49 73.02 74.07 74.07 435,600
Oct 23, 2023 74.65 74.94 72.58 73.17 73.17 482,000
Oct 20, 2023 73.67 74.40 73.21 73.75 73.75 475,200
Oct 19, 2023 74.15 74.50 72.94 73.34 73.34 322,700
Oct 18, 2023 73.45 74.67 72.69 74.46 74.46 364,900
Oct 17, 2023 73.46 74.77 73.46 73.85 73.85 345,800
Oct 16, 2023 73.81 74.93 72.73 73.89 73.89 433,400
Oct 13, 2023 73.01 74.37 72.10 73.89 73.89 661,700
Oct 12, 2023 77.15 77.15 73.18 73.34 73.34 686,300
Oct 11, 2023 80.05 80.30 76.14 77.13 77.13 647,900
Oct 10, 2023 79.84 80.79 78.13 80.28 80.28 624,000
Oct 9, 2023 77.84 79.32 77.51 79.29 79.29 543,200
Oct 6, 2023 82.60 83.51 78.04 78.13 78.13 909,300
Oct 5, 2023 87.25 87.68 83.06 83.11 83.11 742,400
Oct 4, 2023 83.33 87.87 83.33 87.38 87.38 982,300
Oct 3, 2023 84.54 84.54 81.24 83.08 83.08 403,600
Oct 2, 2023 85.08 85.08 83.68 84.61 84.61 363,100
Sep 29, 2023 85.45 85.99 84.34 85.18 85.18 459,700
Sep 28, 2023 83.08 86.53 82.97 85.30 85.30 537,700
Sep 27, 2023 81.95 83.38 81.70 82.82 82.82 317,200
Sep 26, 2023 83.00 83.39 81.72 81.88 81.88 335,700
Sep 25, 2023 82.38 83.23 81.77 83.14 83.14 464,500
Sep 22, 2023 81.88 83.38 81.88 82.47 82.47 533,500
Sep 21, 2023 83.78 84.00 81.97 82.06 82.06 551,300
Sep 20, 2023 87.98 87.98 84.19 84.21 84.21 415,600
Sep 19, 2023 88.04 89.21 87.42 87.45 87.45 448,300
Sep 18, 2023 88.41 88.68 87.14 87.55 87.55 506,300
Sep 15, 2023 85.63 89.00 84.85 88.07 88.07 1,706,600
Sep 14, 2023 84.70 85.70 83.90 85.43 85.43 485,300
Sep 13, 2023 84.82 85.06 83.59 84.07 84.07 320,500
Sep 12, 2023 85.26 88.52 84.56 84.98 84.98 362,300
Sep 11, 2023 86.78 87.16 85.63 85.70 85.70 298,000
Sep 8, 2023 85.85 87.01 85.26 86.66 86.66 371,200
Sep 7, 2023 86.20 86.20 85.33 85.76 85.76 311,300
Sep 6, 2023 86.97 87.86 85.98 86.59 86.59 376,300
Sep 5, 2023 86.38 87.61 84.58 86.96 86.96 390,400
Sep 1, 2023 88.65 89.95 87.15 87.61 87.61 443,900
Aug 31, 2023 89.67 89.67 88.00 88.38 88.38 510,800
Aug 30, 2023 87.59 90.17 87.18 89.79 89.79 502,900
Aug 29, 2023 87.52 87.81 86.97 87.54 87.54 416,000
Aug 28, 2023 87.62 88.42 86.61 87.19 87.19 284,400
Aug 25, 2023 89.11 89.68 86.60 87.53 87.53 293,900
Aug 24, 2023 88.82 89.03 87.84 88.38 88.38 352,900
Aug 23, 2023 87.79 89.01 87.71 88.67 88.67 325,200
Aug 22, 2023 89.78 90.95 87.23 87.56 87.56 516,100
Aug 21, 2023 89.31 90.21 88.50 89.30 89.30 300,700
Aug 18, 2023 87.81 90.24 87.70 89.16 89.16 538,900
Aug 17, 2023 86.91 87.91 86.53 87.80 87.80 414,300
Aug 16, 2023 90.73 91.58 87.22 87.39 87.39 433,900
Aug 15, 2023 89.99 91.09 89.66 90.49 90.49 572,800
Aug 14, 2023 89.68 90.44 89.04 90.00 90.00 731,000
Aug 11, 2023 91.32 91.40 89.72 89.81 89.81 514,800
Aug 10, 2023 91.58 92.53 90.00 90.56 90.56 819,000
Aug 9, 2023 89.50 91.99 89.50 91.93 91.93 637,700
Aug 8, 2023 90.57 91.27 89.23 89.69 89.69 940,700
Aug 7, 2023 90.00 92.15 89.48 90.30 90.30 1,184,700
Aug 4, 2023 94.23 94.72 88.25 89.91 89.91 3,252,100
Aug 3, 2023 101.97 103.89 100.19 101.68 101.68 1,593,400
Aug 2, 2023 105.31 108.21 105.03 107.58 107.58 687,400
Aug 1, 2023 107.20 108.26 104.73 106.21 106.21 670,100
Jul 31, 2023 107.10 108.62 106.35 107.15 107.15 569,700
Jul 28, 2023 105.22 106.50 104.67 106.47 106.47 367,500
Jul 27, 2023 105.25 107.45 103.36 104.45 104.45 730,900
Jul 26, 2023 106.92 107.65 103.99 105.41 105.41 971,900
Jul 25, 2023 110.48 112.31 102.48 107.54 107.54 1,705,600
Jul 24, 2023 111.40 112.02 110.58 111.12 111.12 350,300
Jul 21, 2023 112.02 112.11 110.73 111.06 111.06 335,400
Jul 20, 2023 111.49 112.38 110.96 111.69 111.69 321,600
Jul 19, 2023 110.32 111.43 109.48 110.72 110.72 433,800
Jul 18, 2023 109.73 111.00 109.02 109.86 109.86 409,400
Jul 17, 2023 109.63 110.35 108.52 109.81 109.81 673,900
Jul 14, 2023 106.65 109.03 106.51 108.61 108.61 638,000
Jul 13, 2023 108.08 108.70 105.71 106.50 106.50 956,000
Jul 12, 2023 110.57 110.57 108.55 108.57 108.57 649,200
Jul 11, 2023 111.54 112.44 108.96 110.02 110.02 656,000
Jul 10, 2023 108.68 111.18 108.56 111.09 111.09 450,500
Jul 7, 2023 108.52 110.18 108.52 109.03 109.03 287,400
Jul 6, 2023 108.32 109.24 107.89 108.74 108.74 374,300
Jul 5, 2023 107.47 108.98 107.47 108.41 108.41 360,300
Jul 3, 2023 108.25 108.33 106.45 107.64 107.64 312,400
Jun 30, 2023 108.96 110.54 108.96 109.12 109.12 463,700
Jun 29, 2023 107.71 109.63 107.36 108.84 108.84 372,900
Jun 28, 2023 104.92 107.67 104.10 107.58 107.58 483,600
Jun 27, 2023 104.30 105.87 104.02 105.42 105.42 367,800
Jun 26, 2023 104.17 105.34 103.26 104.60 104.60 329,800
Jun 23, 2023 103.04 105.10 102.70 103.90 103.90 870,500
Jun 22, 2023 102.84 104.13 101.52 103.50 103.50 524,700
Jun 21, 2023 104.28 104.65 102.84 103.04 103.04 502,200
Jun 20, 2023 107.19 107.19 104.47 104.71 104.71 621,100
Jun 16, 2023 109.01 109.01 107.25 108.10 108.10 2,066,200
Jun 15, 2023 108.27 110.08 107.59 108.26 108.26 719,400
Jun 14, 2023 109.91 110.75 106.71 107.98 107.98 611,600
Jun 13, 2023 107.03 110.97 106.76 109.34 109.34 932,100
Jun 12, 2023 106.27 108.62 105.90 107.30 107.30 741,100
Jun 9, 2023 106.78 107.39 105.45 106.00 106.00 751,200
Jun 8, 2023 104.95 107.29 104.17 107.15 107.15 707,700
Jun 7, 2023 102.80 105.64 102.80 105.16 105.16 734,000
Jun 6, 2023 99.97 103.49 99.67 102.72 102.72 943,900
Jun 5, 2023 98.79 99.85 97.72 99.75 99.75 795,600
Jun 2, 2023 96.95 99.90 96.65 99.59 99.59 856,300
Jun 1, 2023 95.65 96.05 94.52 96.00 96.00 569,800
May 31, 2023 95.80 96.18 93.28 94.96 94.96 676,700
May 30, 2023 95.96 97.29 95.86 96.43 96.43 618,600
May 26, 2023 95.85 97.10 95.85 96.23 96.23 408,000
May 25, 2023 94.71 97.01 94.70 96.06 96.06 683,000
May 24, 2023 94.66 95.67 93.85 95.01 95.01 603,900
May 23, 2023 93.33 95.52 92.65 94.55 94.55 597,200
May 22, 2023 96.86 97.51 93.05 93.55 93.55 738,200
May 19, 2023 95.76 97.08 95.14 96.41 96.41 543,000
May 18, 2023 95.43 96.14 94.95 95.28 95.28 517,400
May 17, 2023 95.53 96.33 94.71 95.44 95.44 528,900
May 16, 2023 95.06 96.05 94.82 95.19 95.19 758,600
May 15, 2023 93.47 96.17 93.29 95.41 95.41 814,800
May 12, 2023 93.73 94.90 93.22 93.69 93.69 690,500
May 11, 2023 92.94 95.20 92.62 93.64 93.64 828,900
May 10, 2023 93.00 94.79 92.77 93.15 93.15 735,200
May 9, 2023 90.09 94.06 90.09 93.07 93.07 954,100
May 8, 2023 91.01 92.15 89.50 90.31 90.31 977,700
May 5, 2023 91.91 95.35 90.69 90.89 90.89 2,154,100
May 4, 2023 85.19 89.21 84.41 85.10 85.10 1,355,600
May 3, 2023 84.14 86.19 82.81 84.37 84.37 830,700
May 2, 2023 87.32 87.37 82.64 83.95 83.95 1,005,300
May 1, 2023 86.35 88.98 85.76 88.72 88.72 627,600
Apr 28, 2023 85.87 86.64 85.58 86.35 86.35 670,000
Apr 27, 2023 86.16 86.87 85.70 86.34 86.34 396,000
Apr 26, 2023 86.32 87.19 85.60 86.04 86.04 539,000
Apr 25, 2023 87.28 88.15 86.29 87.03 87.03 664,300
Apr 24, 2023 88.76 90.30 87.86 88.12 88.12 663,500

Related Tickers

CCRN Cross Country Healthcare, Inc.
17.02
-2.74%
 
THC Tenet Healthcare Corporation
94.85
+1.78%
 
SGRY Surgery Partners, Inc.
24.04
+0.88%
 
ADUS Addus HomeCare Corporation
93.49
-3.81%
 
FMS Fresenius Medical Care AG
20.55
+5.17%
 
ASTH Astrana Health, Inc.
37.43
+0.56%
 
MD Pediatrix Medical Group, Inc.
9.03
0.00%
 
ACHC Acadia Healthcare Company, Inc.
70.26
+0.14%
 
EHC Encompass Health Corporation
80.33
+1.40%
 
DVA DaVita Inc.
132.52
+3.68%