Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

AMN Healthcare Services, Inc. (AMN)

18.04
+0.25
+(1.41%)
At close: April 22 at 4:00:02 PM EDT
18.50
+0.46
+(2.55%)
Pre-Market: 4:19:58 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202517.9918.4017.5318.0418.042,000,300
Apr 21, 202518.3018.5117.4517.7917.79807,100
Apr 17, 202518.0618.6617.8818.4918.49731,500
Apr 16, 202518.7519.1118.1018.2218.22753,300
Apr 15, 202519.6519.7518.8218.9618.96936,900
Apr 14, 202519.4819.9719.1019.7419.74800,800
Apr 11, 202519.1719.2718.1519.1119.11775,100
Apr 10, 202520.3720.5818.8519.2419.24716,300
Apr 9, 202519.1221.1919.0420.7120.711,005,600
Apr 8, 202520.3620.4019.1219.4719.47887,200
Apr 7, 202519.8020.1618.6319.7419.741,388,200
Apr 4, 202521.2021.4220.1520.3820.381,110,000
Apr 3, 202522.8923.2921.3021.7821.781,150,700
Apr 2, 202523.3523.6323.1423.3523.35556,900
Apr 1, 202524.7224.7223.6423.8023.80565,400
Mar 31, 202523.2324.6523.2324.4624.46737,700
Mar 28, 202523.9024.0723.0023.5723.57645,000
Mar 27, 202523.7824.0823.3623.9323.93835,200
Mar 26, 202523.9424.2123.0423.5023.50807,100
Mar 25, 202524.7424.7423.8923.9623.96814,300
Mar 24, 202524.2324.8924.0624.4924.49649,200
Mar 21, 202523.8624.5223.8124.0824.081,564,300
Mar 20, 202524.1124.6023.9624.2424.24489,100
Mar 19, 202525.0125.4324.2724.5824.58631,500
Mar 18, 202524.4825.1224.0624.9724.971,335,400
Mar 17, 202526.6826.7724.5524.5924.59747,300
Mar 14, 202525.5727.1725.3126.7426.74841,300
Mar 13, 202525.1126.0124.9325.5625.56763,900
Mar 12, 202526.1426.9324.9325.1425.141,459,600
Mar 11, 202526.4426.6925.7526.0726.071,974,700
Mar 10, 202526.2627.0726.1526.3426.341,612,900
Mar 7, 202525.8127.1025.7226.4526.45701,600
Mar 6, 202525.9826.4625.4225.9025.90572,900
Mar 5, 202525.1626.5024.8126.1626.16972,000
Mar 4, 202524.3625.8624.2725.1925.191,135,800
Mar 3, 202525.0925.2024.3224.5724.57999,600
Feb 28, 202526.3726.8524.3625.3225.321,067,000
Feb 27, 202525.9726.7525.7426.5726.57846,900
Feb 26, 202525.8226.4825.5625.9625.96992,900
Feb 25, 202526.9027.0924.9726.1826.181,567,000
Feb 24, 202527.3727.5025.0126.8726.871,616,900
Feb 21, 202528.6330.4926.2527.5827.582,988,800
Feb 20, 202523.9626.4123.9625.8425.842,050,200
Feb 19, 202522.9024.1322.8623.8423.842,300,800
Feb 18, 202523.5023.6122.7223.0723.071,717,900
Feb 14, 202523.7924.5023.2223.4223.421,285,900
Feb 13, 202524.1924.2323.3223.3723.371,607,400
Feb 12, 202524.3124.7023.8623.9523.951,032,100
Feb 11, 202524.7525.0224.0524.4924.491,091,500
Feb 10, 202525.4025.6224.5524.9124.91736,000
Feb 7, 202526.2826.3324.9425.2125.21662,800
Feb 6, 202526.6227.3725.8726.0826.08584,400
Feb 5, 202526.8326.9925.7126.6126.61740,100
Feb 4, 202526.5126.9726.3726.7026.70741,000
Feb 3, 202526.9327.6226.4026.7926.79510,100
Jan 31, 202527.9928.1827.0027.5227.52733,400
Jan 30, 202527.4628.2627.1028.1028.10449,100
Jan 29, 202527.4727.7626.7127.2227.22504,900
Jan 28, 202527.4628.0827.3527.5427.54406,400
Jan 27, 202528.0328.3527.3827.4327.43514,600
Jan 24, 202527.4427.8227.1527.6827.68762,600
Jan 23, 202526.8027.9326.5127.7927.79632,200
Jan 22, 202526.8127.0626.4426.8326.83496,300
Jan 21, 202526.1427.3725.8327.1027.10773,100
Jan 17, 202526.3526.3624.8125.8925.89581,300
Jan 16, 202525.3326.5424.8526.2026.20451,300
Jan 15, 202526.6126.8125.4025.5125.51743,600
Jan 14, 202527.6627.9824.6326.1226.12761,000
Jan 13, 202526.9627.7726.4727.6127.61651,700
Jan 10, 202526.1627.4125.9826.8726.87629,100
Jan 8, 202526.0327.0825.6426.5126.51717,700
Jan 7, 202525.7426.4625.5126.2526.25772,200
Jan 6, 202525.8026.6125.3725.5425.54520,700
Jan 3, 202524.5725.7624.2925.4625.46788,300
Jan 2, 202524.3025.3724.1724.5524.55809,000
Dec 31, 202424.1124.5023.7523.9223.92713,200
Dec 30, 202424.2324.3823.4623.8123.81745,300
Dec 27, 202424.0824.2823.7724.2424.24452,300
Dec 26, 202423.2424.3323.1124.1024.10639,900
Dec 24, 202423.1023.5022.8623.3923.39312,100
Dec 23, 202422.8323.5622.4723.2123.21838,700
Dec 20, 202422.8923.3822.7222.9422.942,341,300
Dec 19, 202423.4423.7822.5822.9522.95993,700
Dec 18, 202424.6924.9623.1323.5223.521,098,400
Dec 17, 202425.3925.9224.4724.4724.47773,700
Dec 16, 202426.5026.5425.2825.4825.48908,600
Dec 13, 202427.0027.3426.7227.0227.02755,300
Dec 12, 202426.8227.2326.3927.1827.18662,000
Dec 11, 202426.9827.2926.6426.9426.94598,600
Dec 10, 202428.0928.0926.9827.0327.03540,700
Dec 9, 202426.6328.7626.4928.0628.061,050,000
Dec 6, 202427.3327.3326.0226.2826.281,009,200
Dec 5, 202427.9028.1226.5826.7326.731,062,900
Dec 4, 202428.6030.1527.8528.0228.021,184,200
Dec 3, 202427.4327.7326.4727.1527.15623,600
Dec 2, 202426.0027.6725.8127.6027.60904,900
Nov 29, 202426.2226.4325.8326.0326.03491,900
Nov 27, 202426.4927.1326.0126.2926.29868,800
Nov 26, 202426.8726.9025.7526.2726.27988,400
Nov 25, 202426.2027.3825.7627.1627.161,251,700
Nov 22, 202425.8826.3825.6325.8425.84603,100
Nov 21, 202424.7425.7224.3925.7025.70716,100
Nov 20, 202424.8925.9324.4524.8024.80787,800
Nov 19, 202425.9826.0824.6425.0525.051,242,400
Nov 18, 202423.9126.6823.7526.5026.502,246,300
Nov 15, 202423.8624.3823.3723.7023.701,390,500
Nov 14, 202424.3724.7023.5123.8723.871,841,300
Nov 13, 202425.6826.0724.3524.6024.602,078,700
Nov 12, 202427.3127.7425.6626.0926.092,339,000
Nov 11, 202429.9130.0026.7727.8027.803,119,800
Nov 8, 202436.2536.5228.1629.0529.055,472,800
Nov 7, 202441.1242.2140.3040.9240.92722,400
Nov 6, 202441.0042.4140.0141.2041.20715,900
Nov 5, 202438.1740.0037.7939.6539.65601,200
Nov 4, 202436.7539.8336.7538.4038.40791,900
Nov 1, 202438.2438.4836.8836.9036.90735,500
Oct 31, 202439.4739.7437.9437.9437.94696,200
Oct 30, 202440.4040.6839.2839.4239.42532,200
Oct 29, 202439.7740.5539.7640.5240.52427,800
Oct 28, 202439.8441.3139.8440.0040.00438,000
Oct 25, 202439.2939.8939.0739.6739.67579,500
Oct 24, 202439.6040.5039.2439.4139.41663,900
Oct 23, 202439.4539.9339.0239.6539.65589,500
Oct 22, 202439.4440.0039.2739.6539.65670,900
Oct 21, 202440.7340.8539.5839.5939.59765,900
Oct 18, 202442.3842.4340.6941.0141.011,000,300
Oct 17, 202440.6943.0840.3442.4242.421,238,300
Oct 16, 202440.2040.9039.9640.6240.621,936,500
Oct 15, 202440.1441.1340.0940.4940.49809,500
Oct 14, 202439.6041.0839.0140.1940.19639,700
Oct 11, 202438.5039.7638.4539.6239.62564,000
Oct 10, 202439.3539.5038.5238.5638.56810,700
Oct 9, 202438.6339.4838.1639.1839.18779,300
Oct 8, 202438.5939.7638.2438.8638.86665,700
Oct 7, 202437.0038.7736.5038.6438.64940,200
Oct 4, 202438.8939.6638.0838.3238.321,113,500
Oct 3, 202439.6839.7538.2338.4038.40909,800
Oct 2, 202441.5041.5039.6439.7639.76945,100
Oct 1, 202440.1641.7539.2641.2641.261,712,800
Sep 30, 202442.4842.8541.4042.3942.39745,000
Sep 27, 202443.0243.3342.0042.5742.57740,500
Sep 26, 202441.6443.3041.3342.6342.63527,700
Sep 25, 202442.2542.2640.7341.0741.071,043,800
Sep 24, 202444.4744.7842.0142.0442.04865,700
Sep 23, 202446.5046.8744.2144.3844.38819,400
Sep 20, 202445.8745.8744.7845.6645.663,435,400
Sep 19, 202447.6047.6045.3145.9345.93613,500
Sep 18, 202446.2248.4946.0346.7946.79961,000
Sep 17, 202446.5847.0445.4946.0846.08563,500
Sep 16, 202447.3448.1944.4446.0746.07707,900
Sep 13, 202444.0047.4443.7147.1447.141,225,100
Sep 12, 202443.1844.9442.3343.6843.68631,800
Sep 11, 202444.8344.8942.2343.0143.01745,400
Sep 10, 202445.7146.0843.9045.1745.17724,400
Sep 9, 202445.3546.3543.0045.7045.70908,000
Sep 6, 202452.3052.5145.5945.6545.651,042,700
Sep 5, 202453.3853.7852.1252.2152.21369,900
Sep 4, 202452.8153.7252.4153.2353.23501,700
Sep 3, 202452.6352.9752.1252.7552.75576,300
Aug 30, 202453.0153.1552.2953.0353.03579,800
Aug 29, 202453.4054.0052.5252.9652.96369,700
Aug 28, 202452.5753.2652.0553.0453.04327,900
Aug 27, 202452.8153.1851.7252.4352.43366,900
Aug 26, 202453.5354.0152.8752.9352.93418,700
Aug 23, 202451.0853.6750.9453.3753.37615,300
Aug 22, 202451.3051.7650.3150.6450.64438,200
Aug 21, 202450.9651.4950.2951.0651.06657,600
Aug 20, 202450.8751.4050.1950.7050.70578,300
Aug 19, 202451.9452.3550.9051.0851.08605,600
Aug 16, 202451.6753.1451.2352.0352.03732,300
Aug 15, 202453.5254.0051.7751.8651.86547,700
Aug 14, 202453.2753.6252.2952.4452.44727,800
Aug 13, 202454.2555.2052.8852.9152.91834,100
Aug 12, 202459.1959.1953.3154.1554.151,105,600
Aug 9, 202461.0362.2154.0658.1458.142,388,900
Aug 8, 202460.5262.4359.9562.2162.21779,500
Aug 7, 202461.9462.9359.4660.0360.03626,200
Aug 6, 202461.6463.3160.0961.6461.64594,100
Aug 5, 202461.2461.6059.8261.2361.23812,100
Aug 2, 202465.4165.4463.1363.8163.81864,200
Aug 1, 202464.0267.2464.0066.8866.88741,300
Jul 31, 202467.7570.0765.6467.6267.621,329,400
Jul 30, 202464.3168.8964.2368.0568.051,224,500
Jul 29, 202463.4564.7963.1564.3764.37650,800
Jul 26, 202464.6665.6063.0863.2663.26732,900
Jul 25, 202461.4563.8260.4663.3163.31930,300
Jul 24, 202459.8564.9558.9461.7061.701,233,700
Jul 23, 202457.1259.8356.8259.7959.79667,000
Jul 22, 202457.1557.7155.7057.2157.21395,900
Jul 19, 202455.8157.2055.0557.0357.03466,000
Jul 18, 202456.5958.1355.4055.7855.78531,300
Jul 17, 202455.8958.0455.8957.0257.02591,900
Jul 16, 202452.1456.5352.0456.2956.29987,300
Jul 15, 202449.9352.1249.9351.7751.77694,300
Jul 12, 202450.0851.1749.7849.8249.82570,000
Jul 11, 202447.9950.2047.8849.3249.32777,800
Jul 10, 202447.8848.2746.7447.0247.02504,200
Jul 9, 202448.8149.1647.1847.8647.86456,700
Jul 8, 202448.8049.9348.6249.1049.10615,200
Jul 5, 202449.2849.6848.1448.4648.46457,300
Jul 3, 202450.0050.1049.0849.3449.34275,100
Jul 2, 202449.6849.8248.7649.7749.77599,200
Jul 1, 202451.1251.3549.3149.3249.32754,500
Jun 28, 202451.9752.1249.8051.2351.231,061,400
Jun 27, 202453.4753.9351.7351.7951.79667,700
Jun 26, 202453.1054.3052.9553.5453.541,132,500
Jun 25, 202453.5153.5752.8153.2453.24680,000
Jun 24, 202453.0054.1052.4353.4153.41756,300
Jun 21, 202453.1454.3252.4452.9952.995,149,900
Jun 20, 202452.2854.3652.1353.1353.13791,200
Jun 18, 202453.4554.1051.5652.5352.53861,300
Jun 17, 202454.7455.4453.8153.8953.89676,900
Jun 14, 202453.3455.6353.0855.3155.31775,800
Jun 13, 202453.4054.7053.0453.8353.83622,600
Jun 12, 202454.7756.4853.2853.5553.55760,500
Jun 11, 202452.5453.7652.0453.7253.72442,000
Jun 10, 202453.8654.6652.0752.5952.59573,500
Jun 7, 202453.3154.5752.9254.2154.21429,000
Jun 6, 202453.0754.0552.0753.9653.96632,500
Jun 5, 202454.3554.4752.8353.5053.50504,600
Jun 4, 202455.1255.3854.2454.3954.39411,600
Jun 3, 202455.3156.8655.0955.4655.46763,100
May 31, 202454.3356.0053.8555.9455.94722,900
May 30, 202454.3055.6354.0354.3154.31527,300
May 29, 202454.4754.7553.1154.0254.02751,700
May 28, 202455.8156.6955.0155.2755.27500,400
May 24, 202457.0057.1655.8456.2456.24387,000
May 23, 202457.3357.7656.2456.6856.68493,000
May 22, 202455.4958.0455.4957.0457.041,004,900
May 21, 202459.3859.6255.6355.8555.85847,900
May 20, 202458.6859.9658.2859.6159.61672,900
May 17, 202458.9659.0057.6658.6858.68613,800
May 16, 202460.1860.4658.3659.0659.06647,300
May 15, 202463.4063.4359.1160.1860.18871,100
May 14, 202459.8262.5759.8262.3662.361,169,000
May 13, 202455.4859.7455.3559.0159.011,609,700
May 10, 202456.4357.2853.0054.7154.712,284,400
May 9, 202460.4761.7459.3160.8560.85893,500
May 8, 202460.4161.4959.6760.2960.29823,800
May 7, 202460.1062.4160.0760.2160.21925,000
May 6, 202460.1160.5059.2459.9259.92538,200
May 3, 202461.8261.8259.2759.5359.53433,800
May 2, 202460.0060.4057.8060.2160.21821,000
May 1, 202459.9061.5859.6359.9059.90984,300
Apr 30, 202459.2260.3358.9059.9859.981,092,000
Apr 29, 202456.9459.5756.8259.4859.48596,300
Apr 26, 202455.9257.1655.6757.1257.12339,200
Apr 25, 202457.0357.1255.2456.2556.25603,000
Apr 24, 202457.0157.3056.1257.1957.19359,100
Apr 23, 202456.5158.0756.5157.1757.17502,300

Related Tickers

CCRN Cross Country Healthcare, Inc.
13.99
-0.99%
 
ACHC Acadia Healthcare Company, Inc.
20.60
-4.14%
 
AMED Amedisys, Inc.
92.43
+0.65%
 
EHC Encompass Health Corporation
99.00
+3.00%
 
PACS PACS Group, Inc.
8.70
+1.40%
 
ADUS Addus HomeCare Corporation
98.04
+0.78%
 
SGRY Surgery Partners, Inc.
20.51
+1.53%
 
HCSG Healthcare Services Group, Inc.
9.41
+0.43%
 
MD Pediatrix Medical Group, Inc.
12.14
+1.17%
 
ARDT Ardent Health Partners, Inc.
11.81
+1.99%