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 )

123.88 +1.73 (+1.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 99.03 101.34 101.34 466,306 +1.83(+1.84%)
Jan 28, 2022 99.73 100.11 97.39 99.51 599,578 +0.35(+0.35%)
Jan 27, 2022 95.94 100.97 95.84 99.16 868,294 +3.03(+3.15%)
Jan 26, 2022 97.01 99.01 95.70 96.13 573,173 -0.29(-0.30%)
Jan 25, 2022 98.51 98.88 95.71 96.42 482,718 -3.50(-3.50%)
Jan 24, 2022 92.60 100.55 91.63 99.92 750,275 +6.50(+6.96%)
Jan 21, 2022 96.50 97.90 92.89 93.42 1,069,270 -3.23(-3.34%)
Jan 20, 2022 100.41 102.44 96.19 96.65 1,168,314 -2.98(-2.99%)
Jan 19, 2022 108.37 109.04 99.60 99.63 738,056 -7.61(-7.10%)
Jan 18, 2022 106.99 108.64 106.72 107.24 377,331 -1.10(-1.02%)
Jan 14, 2022 108.34 0 +2.00(+1.88%)
Jan 13, 2022 107.18 109.63 105.24 106.34 477,887 -0.53(-0.50%)
Jan 12, 2022 106.65 111.16 106.58 106.87 587,373 -0.63(-0.59%)
Jan 11, 2022 108.40 108.40 103.10 107.50 777,127 +0.44(+0.41%)
Jan 10, 2022 114.92 115.20 102.02 107.06 1,289,497 -9.62(-8.24%)
Jan 07, 2022 117.39 119.24 116.57 116.68 397,874 -1.29(-1.09%)
Jan 06, 2022 117.63 121.36 116.05 117.97 267,367 -0.64(-0.54%)
Jan 05, 2022 120.01 123.35 118.24 118.61 365,360 -2.03(-1.68%)
Jan 04, 2022 119.94 121.59 116.34 120.64 556,427 -0.16(-0.13%)
Jan 03, 2022 122.37 123.58 118.03 120.80 505,047 -1.53(-1.25%)
Dec 31, 2021 121.54 123.65 121.48 122.33 234,073 +0.53(+0.44%)
Dec 30, 2021 123.05 123.52 120.44 121.80 293,814 -0.20(-0.16%)
Dec 29, 2021 121.31 123.11 120.48 122.00 537,415 +1.41(+1.17%)
Dec 28, 2021 124.43 126.17 120.40 120.59 380,802 -3.65(-2.94%)
Dec 27, 2021 122.85 129.12 122.85 124.24 477,813 +1.91(+1.56%)
Dec 23, 2021 121.33 122.71 118.37 122.33 338,732 +1.00(+0.82%)
Dec 22, 2021 120.18 121.63 119.14 121.33 379,667 +1.42(+1.18%)
Dec 21, 2021 119.93 120.84 115.08 119.91 469,654 +0.05(+0.04%)
Dec 20, 2021 114.84 120.78 114.32 119.86 680,994 +5.45(+4.76%)
Dec 17, 2021 112.70 116.71 111.08 114.41 1,097,701 +0.68(+0.60%)
Dec 16, 2021 114.44 117.37 113.47 113.73 315,409 -0.66(-0.58%)
Dec 15, 2021 109.91 114.91 109.11 114.39 360,654 +4.09(+3.71%)
Dec 14, 2021 107.93 112.14 107.01 110.30 380,295 +1.86(+1.72%)
Dec 13, 2021 111.46 111.94 108.38 108.44 353,774 -2.79(-2.51%)
Dec 10, 2021 110.81 112.12 109.10 111.23 501,568 +0.47(+0.42%)
Dec 09, 2021 112.62 113.70 110.37 110.76 215,173 -2.55(-2.25%)
Dec 08, 2021 112.45 114.08 110.78 113.31 293,147 +1.01(+0.90%)
Dec 07, 2021 112.53 113.74 111.28 112.30 232,015 +1.07(+0.96%)
Dec 06, 2021 111.46 112.35 108.79 111.23 345,450 +0.86(+0.78%)
Dec 03, 2021 113.33 113.57 108.03 110.37 377,430 -2.12(-1.88%)
Dec 02, 2021 112.30 114.50 110.75 112.49 348,924 +1.03(+0.92%)
Dec 01, 2021 115.61 116.68 111.39 111.46 315,228 -2.55(-2.24%)
Nov 30, 2021 116.11 117.26 113.73 114.01 430,959 -1.55(-1.34%)
Nov 29, 2021 116.08 117.50 114.64 115.56 331,447 -0.93(-0.80%)
Nov 26, 2021 112.80 118.67 111.89 116.49 402,163 +1.86(+1.62%)
Nov 24, 2021 115.46 115.46 111.46 114.63 393,508 -2.03(-1.74%)
Nov 23, 2021 120.00 120.71 115.37 116.66 421,240 -3.69(-3.07%)
Nov 22, 2021 120.53 123.37 120.04 120.35 501,791 +1.76(+1.48%)
Nov 19, 2021 116.75 119.15 114.70 118.59 493,152 +2.40(+2.07%)
Nov 18, 2021 114.61 116.23 112.00 116.19 451,425 +1.16(+1.01%)
Nov 17, 2021 111.94 115.75 110.81 115.03 744,967 +3.63(+3.26%)
Nov 16, 2021 111.53 113.91 110.01 111.40 414,426 +0.03(+0.03%)
Nov 15, 2021 110.00 111.79 106.94 111.37 477,848 +1.21(+1.10%)
Nov 12, 2021 108.53 111.14 108.53 110.16 348,580 +1.67(+1.54%)
Nov 11, 2021 105.33 108.88 105.03 108.49 413,771 +3.49(+3.32%)
Nov 10, 2021 104.00 105.00 437,017 +0.09(+0.09%)
Nov 09, 2021 103.18 106.22 101.76 104.91 635,081 +2.02(+1.96%)
Nov 08, 2021 99.55 105.55 98.64 102.89 853,746 +5.15(+5.27%)
Nov 05, 2021 123.67 124.62 94.17 97.74 2,459,686 -14.68(-13.06%)
Nov 04, 2021 110.05 115.44 109.89 112.42 1,288,094 +5.97(+5.61%)
Nov 03, 2021 102.94 107.22 102.52 106.45 401,257 +3.96(+3.86%)
Nov 02, 2021 102.71 104.11 101.22 102.49 297,286 -0.03(-0.03%)
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.