Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Amn Healthcare Services Inc (NY: AMN )

122.97 +0.49 (+0.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 106.71 109.00 105.82 105.96 523,779 -0.54(-0.51%)
Sep 29, 2022 104.65 106.74 102.81 106.50 397,627 +0.60(+0.57%)
Sep 28, 2022 102.32 106.67 102.32 105.90 440,702 +4.25(+4.18%)
Sep 27, 2022 104.63 105.78 101.00 101.65 374,829 -1.46(-1.42%)
Sep 26, 2022 102.98 106.08 102.65 103.11 367,213 -0.84(-0.81%)
Sep 23, 2022 102.95 104.25 101.30 103.95 481,631 -0.16(-0.15%)
Sep 22, 2022 107.15 107.39 103.23 104.11 442,561 -3.50(-3.25%)
Sep 21, 2022 107.32 110.27 107.10 107.61 678,976 +0.75(+0.70%)
Sep 20, 2022 107.25 107.59 105.57 106.86 364,578 -0.39(-0.36%)
Sep 19, 2022 104.86 107.38 103.92 107.25 371,318 +2.17(+2.07%)
Sep 16, 2022 105.24 105.73 103.03 105.08 1,179,961 -0.97(-0.91%)
Sep 15, 2022 106.35 107.93 104.85 106.05 668,486 -0.59(-0.55%)
Sep 14, 2022 104.06 108.28 101.56 106.64 924,214 +3.04(+2.93%)
Sep 13, 2022 105.50 106.10 103.43 103.60 598,894 -3.62(-3.38%)
Sep 12, 2022 106.10 107.23 103.78 107.22 713,118 +1.12(+1.06%)
Sep 09, 2022 106.28 107.36 104.97 106.10 577,436 +0.33(+0.31%)
Sep 08, 2022 103.17 106.92 102.17 105.77 630,735 +2.17(+2.09%)
Sep 07, 2022 102.25 104.14 100.51 103.60 597,261 +0.98(+0.95%)
Sep 06, 2022 99.37 103.32 98.97 102.62 572,005 +1.59(+1.57%)
Sep 02, 2022 101.77 103.50 100.91 101.03 671,479 +0.18(+0.18%)
Sep 01, 2022 101.77 102.60 99.31 100.85 767,802 -1.79(-1.74%)
Aug 31, 2022 104.76 106.84 101.90 102.64 525,880 -1.78(-1.70%)
Aug 30, 2022 102.81 104.92 102.44 104.42 540,087 +2.20(+2.15%)
Aug 29, 2022 103.51 104.33 102.19 102.22 302,947 -2.12(-2.03%)
Aug 26, 2022 107.50 108.31 104.11 104.34 572,043 -3.10(-2.89%)
Aug 25, 2022 101.90 107.45 100.16 107.44 821,512 +4.98(+4.86%)
Aug 24, 2022 102.00 103.22 100.53 102.46 462,152 -0.06(-0.06%)
Aug 23, 2022 103.16 103.98 102.49 102.52 281,762 -1.41(-1.36%)
Aug 22, 2022 103.49 104.56 102.22 103.93 466,814 -0.74(-0.71%)
Aug 19, 2022 105.00 105.57 102.81 104.67 613,194 -0.47(-0.45%)
Aug 18, 2022 106.77 107.34 104.16 105.14 840,950 -1.60(-1.50%)
Aug 17, 2022 105.68 108.62 105.38 106.74 900,344 +1.02(+0.96%)
Aug 16, 2022 111.43 111.73 103.50 105.72 1,509,027 -6.39(-5.70%)
Aug 15, 2022 113.59 115.09 111.69 112.11 509,290 -2.12(-1.86%)
Aug 12, 2022 113.87 114.96 113.23 114.23 318,115 +0.87(+0.77%)
Aug 11, 2022 117.28 117.28 112.40 113.36 550,019 -3.16(-2.71%)
Aug 10, 2022 114.76 118.38 114.11 116.52 408,353 +2.72(+2.39%)
Aug 09, 2022 116.00 117.44 113.33 113.80 367,440 -2.04(-1.76%)
Aug 08, 2022 117.49 119.25 114.60 115.84 703,369 -1.99(-1.69%)
Aug 05, 2022 110.96 121.95 110.96 117.83 1,290,342 +9.59(+8.86%)
Aug 04, 2022 116.00 116.89 107.08 108.24 1,474,508 -7.55(-6.52%)
Aug 03, 2022 116.40 117.27 113.11 115.79 648,248 +0.69(+0.60%)
Aug 02, 2022 114.74 116.46 112.35 115.10 557,296 +0.03(+0.03%)
Aug 01, 2022 112.00 115.86 111.96 115.07 337,722 +2.63(+2.34%)
Jul 29, 2022 115.69 115.76 110.10 112.44 636,417 -3.11(-2.69%)
Jul 28, 2022 113.53 117.92 112.56 115.55 429,949 +1.41(+1.24%)
Jul 27, 2022 112.84 114.76 112.16 114.14 427,936 +0.80(+0.71%)
Jul 26, 2022 113.00 113.84 111.98 113.34 437,325 +0.30(+0.27%)
Jul 25, 2022 110.73 113.70 109.64 113.04 858,612 +2.71(+2.46%)
Jul 22, 2022 121.55 121.55 106.02 110.33 1,893,714 -13.42(-10.84%)
Jul 21, 2022 123.33 124.94 122.10 123.75 527,865 -0.06(-0.05%)
Jul 20, 2022 122.85 123.82 120.34 123.81 462,103 +1.04(+0.85%)
Jul 19, 2022 121.37 122.79 119.68 122.77 647,312 +1.66(+1.37%)
Jul 18, 2022 119.33 123.87 118.50 121.11 666,890 +3.55(+3.02%)
Jul 15, 2022 119.74 120.02 114.40 117.56 790,119 +0.12(+0.10%)
Jul 14, 2022 109.98 118.72 109.23 117.44 1,271,880 +7.20(+6.53%)
Jul 13, 2022 109.75 114.56 109.17 110.24 793,415 -1.22(-1.09%)
Jul 12, 2022 116.83 119.40 108.49 111.46 910,010 -5.55(-4.74%)
Jul 11, 2022 112.68 117.64 111.27 117.01 654,654 +3.84(+3.39%)
Jul 08, 2022 110.59 114.42 110.06 113.17 616,977 +2.36(+2.13%)
Jul 07, 2022 111.44 112.78 108.28 110.81 542,044 +0.34(+0.31%)
Jul 06, 2022 109.78 112.05 109.19 110.47 561,413 -0.12(-0.11%)
Jul 05, 2022 112.44 114.48 108.33 110.59 769,773 -4.14(-3.61%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.