Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Amn Healthcare Services Inc (NY: AMN )

88.49 +1.43 (+1.64%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 88.09 88.61 85.97 88.49 406,474 +1.43(+1.64%)
May 19, 2022 87.50 88.97 87.01 87.06 440,176 -1.19(-1.35%)
May 18, 2022 90.28 91.57 86.09 88.25 604,062 -4.04(-4.38%)
May 17, 2022 90.79 92.35 90.36 92.29 527,402 +2.80(+3.13%)
May 16, 2022 85.74 90.47 82.75 89.49 719,813 +4.42(+5.20%)
May 13, 2022 86.49 87.62 83.57 85.07 907,882 -0.33(-0.39%)
May 12, 2022 87.01 87.89 83.42 85.40 1,017,788 -2.79(-3.16%)
May 11, 2022 89.42 93.00 88.00 88.19 703,107 -1.49(-1.66%)
May 10, 2022 89.93 94.44 89.07 89.68 841,824 +0.90(+1.01%)
May 09, 2022 91.22 94.34 87.78 88.78 1,125,333 -3.31(-3.59%)
May 06, 2022 93.65 98.65 91.13 92.09 1,181,775 -1.27(-1.36%)
May 05, 2022 99.02 100.73 92.34 93.36 1,251,300 -6.92(-6.90%)
May 04, 2022 95.44 101.08 95.00 100.28 721,755 +4.88(+5.12%)
May 03, 2022 91.24 96.02 90.44 95.40 1,319,127 +3.81(+4.16%)
May 02, 2022 98.15 98.15 88.68 91.59 1,994,748 -6.16(-6.30%)
Apr 29, 2022 100.00 101.40 97.26 97.75 784,151 -3.00(-2.98%)
Apr 28, 2022 100.17 102.86 99.17 100.75 519,902 +1.09(+1.09%)
Apr 27, 2022 100.22 100.98 99.48 99.66 644,992 -1.32(-1.31%)
Apr 26, 2022 102.29 103.41 99.85 100.98 605,790 -2.51(-2.43%)
Apr 25, 2022 103.98 107.16 101.61 103.49 849,445 -1.19(-1.14%)
Apr 22, 2022 107.50 107.50 102.80 104.68 977,975 -4.14(-3.80%)
Apr 21, 2022 110.45 108.44 108.82 573,023 -0.96(-0.87%)
Apr 20, 2022 107.98 110.95 107.82 109.78 586,636 +2.20(+2.04%)
Apr 19, 2022 105.74 108.13 104.16 107.58 469,476 +3.05(+2.92%)
Apr 18, 2022 103.79 105.37 101.51 104.53 540,406 +0.53(+0.51%)
Apr 14, 2022 105.39 105.93 103.67 104.00 441,864 -1.17(-1.11%)
Apr 13, 2022 104.63 106.20 103.24 105.17 466,420 +1.39(+1.34%)
Apr 12, 2022 102.57 105.39 102.49 103.78 474,947 +2.27(+2.24%)
Apr 11, 2022 103.17 104.20 100.99 101.51 638,192 -1.79(-1.73%)
Apr 08, 2022 103.82 105.75 103.27 103.30 559,505 -0.26(-0.25%)
Apr 07, 2022 100.42 103.93 100.42 103.56 532,446 +2.73(+2.71%)
Apr 06, 2022 100.20 101.50 99.40 100.83 560,361 -0.08(-0.08%)
Apr 05, 2022 104.00 104.97 100.59 100.91 632,402 -3.26(-3.13%)
Apr 04, 2022 105.45 105.93 103.38 104.17 614,454 -1.11(-1.05%)
Apr 01, 2022 104.87 105.89 103.50 105.28 498,615 +0.95(+0.91%)
Mar 31, 2022 105.18 107.85 102.65 104.33 670,381 -1.42(-1.34%)
Mar 30, 2022 106.29 107.14 104.31 105.75 303,668 -0.69(-0.65%)
Mar 29, 2022 106.33 108.80 104.78 106.44 798,212 +0.93(+0.88%)
Mar 28, 2022 102.25 105.53 101.88 105.51 812,858 +3.26(+3.19%)
Mar 25, 2022 104.26 104.26 101.97 102.25 435,644 -1.22(-1.18%)
Mar 24, 2022 104.00 104.24 101.14 103.47 578,626 -1.04(-1.00%)
Mar 23, 2022 105.63 106.30 104.22 104.51 438,653 -1.03(-0.98%)
Mar 22, 2022 105.12 106.95 103.83 105.54 433,717 +0.47(+0.45%)
Mar 21, 2022 105.62 108.27 104.31 105.07 507,094 -1.06(-1.00%)
Mar 18, 2022 106.91 107.81 104.94 106.13 583,653 -1.27(-1.18%)
Mar 17, 2022 101.63 107.55 101.63 107.40 379,897 +4.99(+4.87%)
Mar 16, 2022 101.41 104.59 99.78 102.41 807,881 +0.97(+0.96%)
Mar 15, 2022 96.78 102.25 96.61 101.44 896,266 +5.83(+6.10%)
Mar 14, 2022 93.95 96.30 91.96 95.61 1,149,293 +1.83(+1.95%)
Mar 11, 2022 93.30 95.54 92.86 93.78 1,120,471 +1.82(+1.98%)
Mar 10, 2022 98.77 91.96 1,800,833 -9.31(-9.19%)
Mar 09, 2022 103.22 103.60 100.85 101.27 507,115 +0.19(+0.19%)
Mar 08, 2022 101.00 104.64 100.10 101.08 446,354 -0.05(-0.05%)
Mar 07, 2022 103.83 105.10 100.51 101.13 910,295 -3.48(-3.33%)
Mar 04, 2022 106.46 108.39 103.58 104.61 473,561 -2.59(-2.42%)
Mar 03, 2022 108.91 109.39 106.15 107.20 556,722 -1.41(-1.30%)
Mar 02, 2022 105.75 109.67 105.00 108.61 459,281 +3.60(+3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.