AMN Healthcare Services

AMN
🏛️ usa →
18.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 121.54 123.65 121.48 122.33 0.2M
2021-12-30 123.05 123.52 120.44 121.80 0.3M
2021-12-29 121.31 123.11 120.48 122.00 0.5M
2021-12-28 124.43 126.17 120.40 120.59 0.4M
2021-12-27 122.85 129.12 122.85 124.24 0.5M
2021-12-23 121.33 122.71 118.37 122.33 0.3M
2021-12-22 120.18 121.63 119.14 121.33 0.4M
2021-12-21 119.93 120.84 115.08 119.91 0.5M
2021-12-20 114.84 120.78 114.32 119.86 0.7M
2021-12-17 112.70 116.71 111.08 114.41 1.1M
2021-12-16 114.44 117.37 113.47 113.73 0.3M
2021-12-15 109.91 114.91 109.12 114.39 0.4M
2021-12-14 107.93 112.14 107.01 110.30 0.4M
2021-12-13 111.46 111.95 108.38 108.44 0.4M
2021-12-10 110.81 112.12 109.10 111.23 0.5M
2021-12-09 112.62 113.70 110.35 110.76 0.2M
2021-12-08 112.45 114.08 110.78 113.31 0.3M
2021-12-07 112.53 113.74 111.28 112.30 0.2M
2021-12-06 111.46 112.35 108.79 111.23 0.3M
2021-12-03 113.33 113.57 108.03 110.37 0.4M
2021-12-02 112.30 114.50 110.75 112.49 0.3M
2021-12-01 115.61 116.68 111.39 111.46 0.3M
2021-11-30 116.11 117.26 113.73 114.01 0.4M
2021-11-29 116.08 117.50 114.64 115.56 0.3M
2021-11-26 112.80 118.67 111.89 116.49 0.4M
2021-11-24 115.46 115.46 111.46 114.63 0.4M
2021-11-23 120.00 120.71 115.37 116.66 0.4M
2021-11-22 120.53 123.37 120.04 120.35 0.5M
2021-11-19 116.75 119.15 114.70 118.59 0.5M
2021-11-18 114.61 116.23 112.00 116.19 0.5M
2021-11-17 111.94 115.75 110.81 115.03 0.7M
2021-11-16 111.53 113.91 110.01 111.40 0.4M
2021-11-15 110.00 111.79 106.94 111.37 0.5M
2021-11-12 108.53 111.14 108.53 110.16 0.3M
2021-11-11 105.33 108.88 105.03 108.49 0.4M
2021-11-10 104.00 106.17 103.48 105.00 0.4M
2021-11-09 103.18 106.22 101.76 104.91 0.6M
2021-11-08 99.55 105.55 98.65 102.89 0.9M
2021-11-05 123.67 124.62 94.17 97.74 2.5M
2021-11-04 110.05 115.44 109.89 112.42 1.3M
2021-11-03 102.94 107.22 102.52 106.45 0.4M
2021-11-02 102.71 104.11 101.22 102.49 0.3M
2021-11-01 98.85 102.96 98.78 102.52 0.4M
2021-10-29 98.91 100.57 98.33 98.70 0.4M
2021-10-28 97.06 100.23 96.53 99.33 0.3M
2021-10-27 96.60 97.65 95.94 96.28 0.3M
2021-10-26 97.00 98.59 95.29 97.00 0.3M
2021-10-25 96.61 98.15 95.80 96.89 0.4M
2021-10-22 97.55 97.89 95.41 96.50 0.3M
2021-10-21 95.00 98.64 94.50 98.28 0.5M
2021-10-20 96.31 96.60 93.71 94.48 0.8M
2021-10-19 96.78 97.40 95.56 96.04 0.5M
2021-10-18 94.67 98.53 94.08 96.13 0.8M
2021-10-15 101.83 101.83 93.34 94.54 1.6M
2021-10-14 116.06 116.51 101.35 101.73 2.0M
2021-10-13 123.10 123.73 115.46 115.82 0.5M
2021-10-12 119.88 123.69 119.79 122.78 0.2M
2021-10-11 120.45 121.86 119.12 119.73 0.2M
2021-10-08 120.76 121.83 119.12 119.83 0.2M
2021-10-07 118.21 121.62 118.21 120.23 0.3M
2021-10-06 116.55 118.26 115.37 118.20 0.3M
2021-10-05 117.86 119.45 116.54 117.97 0.3M
2021-10-04 115.06 118.08 114.21 117.83 0.4M
2021-10-01 114.62 115.65 112.51 114.94 0.4M
2021-09-30 113.12 116.40 112.78 114.75 0.6M
2021-09-29 112.84 113.57 111.84 112.16 0.3M
2021-09-28 113.43 113.62 110.50 111.41 0.4M
2021-09-27 115.02 115.36 113.73 113.90 0.3M
2021-09-24 114.82 116.19 114.12 115.25 0.4M
2021-09-23 115.32 116.62 114.10 115.48 0.3M
2021-09-22 113.03 115.09 112.21 114.49 0.2M
2021-09-21 111.50 113.38 109.89 112.90 0.3M
2021-09-20 110.34 112.33 108.34 109.75 0.4M
2021-09-17 112.81 113.29 110.06 112.11 0.9M
2021-09-16 113.37 113.43 110.61 111.98 0.5M
2021-09-15 112.32 113.61 111.24 113.19 0.4M
2021-09-14 114.04 114.32 111.72 112.35 0.3M
2021-09-13 114.45 114.52 112.71 113.64 0.2M
2021-09-10 114.42 115.40 112.09 113.73 0.3M
2021-09-09 114.33 115.52 113.37 113.37 0.2M
2021-09-08 112.74 114.39 111.61 114.13 0.3M
2021-09-07 116.16 116.61 112.77 113.04 0.4M
2021-09-03 114.77 117.17 114.77 116.73 0.2M
2021-09-02 114.22 115.71 112.97 115.64 0.3M
2021-09-01 113.70 114.91 112.19 113.25 0.3M
2021-08-31 112.22 113.66 111.33 113.52 0.3M
2021-08-30 109.34 111.29 109.34 110.94 0.1M
2021-08-27 108.70 110.42 108.11 109.35 0.3M
2021-08-26 108.81 109.53 107.63 108.13 0.1M
2021-08-25 107.53 109.79 106.43 108.83 0.2M
2021-08-24 110.24 111.04 106.79 107.09 0.4M
2021-08-23 108.70 110.54 108.55 110.32 0.2M
2021-08-20 105.81 108.37 105.34 107.96 0.4M
2021-08-19 106.26 106.32 104.41 105.44 0.3M
2021-08-18 107.11 110.46 106.88 106.98 0.3M
2021-08-17 108.95 108.99 106.08 107.14 0.3M
2021-08-16 105.94 109.53 105.33 109.22 0.3M
2021-08-13 105.44 106.16 104.62 105.66 0.2M
2021-08-12 105.90 106.32 104.79 105.47 0.2M
2021-08-11 105.02 106.24 104.61 105.79 0.2M
2021-08-10 105.41 106.63 103.41 105.00 0.3M
2021-08-09 106.48 106.88 101.60 104.39 0.5M
2021-08-06 109.65 110.25 104.43 106.60 0.6M
2021-08-05 101.72 106.83 101.72 106.47 0.6M
2021-08-04 101.91 102.50 100.74 101.17 0.2M
2021-08-03 101.67 103.33 100.18 103.31 0.3M
2021-08-02 100.25 102.33 100.25 101.11 0.2M
2021-07-30 99.83 101.35 99.83 100.56 0.2M
2021-07-29 99.53 100.98 98.62 99.98 0.2M
2021-07-28 99.60 99.95 96.87 98.47 0.3M
2021-07-27 98.15 99.62 97.78 99.10 0.2M
2021-07-26 98.52 99.19 96.95 98.47 0.3M
2021-07-23 97.25 99.36 97.21 98.44 0.2M
2021-07-22 98.30 98.60 96.83 97.11 0.2M
2021-07-21 98.70 100.04 97.94 99.22 0.3M
2021-07-20 95.65 99.32 95.48 98.12 0.4M
2021-07-19 94.32 95.61 92.41 94.51 0.2M
2021-07-16 96.92 97.58 95.60 95.74 0.2M
2021-07-15 95.79 96.48 95.08 96.12 0.2M
2021-07-14 98.16 98.16 96.25 96.30 0.1M
2021-07-13 98.88 99.13 97.42 97.48 0.2M
2021-07-12 97.59 99.48 96.63 99.43 0.2M
2021-07-09 97.77 98.39 96.93 97.57 0.1M
2021-07-08 95.89 97.12 94.80 96.50 0.2M
2021-07-07 97.67 97.93 95.58 97.48 0.3M
2021-07-06 97.00 98.03 94.28 97.82 0.3M
2021-07-02 98.26 98.42 96.28 97.04 0.3M
2021-07-01 97.39 98.33 96.60 97.84 0.4M
2021-06-30 93.98 97.15 93.98 96.98 0.3M
2021-06-29 95.35 96.58 94.26 94.73 0.2M
2021-06-28 94.48 95.10 93.03 95.06 0.3M
2021-06-25 92.75 95.10 92.15 94.48 0.7M
2021-06-24 95.10 95.10 92.41 92.63 0.5M
2021-06-23 95.59 96.04 94.47 94.65 0.3M
2021-06-22 95.10 96.04 94.21 95.56 0.2M
2021-06-21 94.69 95.75 93.72 95.41 0.2M
2021-06-18 94.36 94.81 93.40 93.85 0.3M
2021-06-17 95.97 96.43 94.13 95.25 0.2M
2021-06-16 96.35 96.47 95.04 95.79 0.2M
2021-06-15 95.39 96.91 94.20 96.77 0.3M
2021-06-14 95.50 96.00 95.10 95.47 0.3M
2021-06-11 96.12 96.16 94.50 95.73 0.2M
2021-06-10 94.49 96.18 94.07 95.79 0.2M
2021-06-09 96.00 96.38 94.36 95.01 0.3M
2021-06-08 94.05 96.78 93.85 96.55 0.3M
2021-06-07 93.95 95.98 93.89 94.22 0.3M
2021-06-04 93.82 93.82 92.18 93.19 0.3M
2021-06-03 91.90 93.77 90.90 93.16 0.4M
2021-06-02 93.18 93.62 90.65 92.24 0.5M
2021-06-01 89.34 92.98 88.81 92.88 0.5M
2021-05-28 89.00 89.88 88.35 88.70 0.3M
2021-05-27 89.43 89.78 88.31 89.00 0.4M
2021-05-26 88.69 89.56 88.37 88.88 0.2M
2021-05-25 90.54 90.88 88.20 88.24 0.3M
2021-05-24 89.88 90.56 89.26 90.13 0.2M
2021-05-21 90.48 91.00 89.07 89.45 0.3M
2021-05-20 89.94 90.22 87.78 89.25 0.3M
2021-05-19 87.54 90.43 87.24 90.28 0.3M
2021-05-18 89.63 92.00 88.67 88.70 0.4M
2021-05-17 89.43 89.99 88.56 89.20 0.2M
2021-05-14 88.05 89.84 87.96 89.07 0.3M
2021-05-13 90.94 92.30 86.96 87.28 0.6M
2021-05-12 92.49 93.06 89.93 90.43 0.5M
2021-05-11 90.88 93.81 90.82 92.57 0.5M
2021-05-10 91.10 93.13 90.53 92.04 0.4M
2021-05-07 88.92 94.82 87.75 90.36 0.6M
2021-05-06 83.63 88.90 83.25 88.66 0.6M
2021-05-05 81.52 84.21 79.95 83.95 0.5M
2021-05-04 81.00 81.69 80.43 81.37 0.3M
2021-05-03 79.98 81.73 79.30 81.35 0.5M
2021-04-30 80.16 80.45 79.01 79.30 0.2M
2021-04-29 81.00 81.00 79.38 80.43 0.2M
2021-04-28 78.97 80.68 78.66 80.28 0.3M
2021-04-27 80.12 80.78 78.84 79.09 0.2M
2021-04-26 80.60 80.60 79.69 80.07 0.2M
2021-04-23 78.88 80.49 78.31 79.93 0.3M
2021-04-22 77.11 78.99 76.85 78.59 0.3M
2021-04-21 74.97 77.44 74.66 77.09 0.3M
2021-04-20 75.64 76.12 73.95 74.83 0.1M
2021-04-19 76.38 76.88 75.44 75.94 0.2M
2021-04-16 77.10 77.60 76.72 76.92 0.1M
2021-04-15 76.04 76.80 75.64 76.58 0.2M
2021-04-14 75.20 76.83 75.20 75.60 0.2M
2021-04-13 75.00 76.01 74.11 74.98 0.2M
2021-04-12 75.22 76.54 75.16 75.55 0.2M
2021-04-09 75.17 75.93 74.47 75.86 0.2M
2021-04-08 73.72 75.00 72.73 74.95 0.3M
2021-04-07 74.40 75.02 73.20 73.38 0.3M
2021-04-06 74.70 75.82 74.46 74.75 0.2M
2021-04-05 74.23 75.29 73.82 74.90 0.3M
2021-04-01 73.98 75.45 73.66 73.82 0.2M
2021-03-31 73.74 74.75 73.26 73.70 0.3M
2021-03-30 73.75 74.15 72.82 73.50 0.2M
2021-03-29 75.15 76.90 73.80 73.82 0.2M
2021-03-26 74.75 76.49 73.99 75.42 0.2M
2021-03-25 72.10 74.41 71.38 73.84 0.4M
2021-03-24 73.71 75.00 72.46 72.49 0.3M
2021-03-23 76.02 76.60 72.28 73.17 0.4M
2021-03-22 76.98 77.94 76.16 76.92 0.4M
2021-03-19 76.15 77.38 75.04 76.89 0.5M
2021-03-18 76.03 77.61 75.44 76.14 0.2M
2021-03-17 74.50 76.57 74.18 75.90 0.3M
2021-03-16 76.75 76.96 74.81 75.10 0.3M
2021-03-15 77.59 78.80 76.52 76.84 0.3M
2021-03-12 77.40 79.24 77.16 77.95 0.3M
2021-03-11 76.40 77.58 75.82 77.00 0.2M
2021-03-10 75.59 77.14 74.51 75.92 0.2M
2021-03-09 75.82 77.56 75.55 75.81 0.3M
2021-03-08 72.85 76.16 72.85 75.10 0.3M
2021-03-05 70.68 72.70 69.53 72.63 0.4M
2021-03-04 72.00 73.04 69.50 69.78 0.5M
2021-03-03 74.28 74.62 72.19 72.25 0.4M
2021-03-02 76.29 76.29 74.08 74.20 0.2M
2021-03-01 73.66 76.53 73.22 76.29 0.3M
2021-02-26 73.92 74.87 72.28 72.87 0.5M
2021-02-25 76.21 77.39 73.55 73.66 0.3M
2021-02-24 75.07 76.31 74.83 76.15 0.2M
2021-02-23 73.73 75.66 72.20 75.27 0.6M
2021-02-22 78.05 78.53 73.80 74.07 0.7M
2021-02-19 78.19 80.80 76.01 78.95 0.8M
2021-02-18 75.59 75.59 72.90 75.00 0.5M
2021-02-17 77.97 78.09 74.28 75.82 0.6M
2021-02-16 77.75 79.66 77.43 78.53 0.4M
2021-02-12 77.31 78.27 76.24 77.55 0.3M
2021-02-11 76.84 77.57 76.27 77.34 0.3M
2021-02-10 77.00 77.06 75.20 76.47 0.2M
2021-02-09 75.70 77.00 75.53 76.52 0.2M
2021-02-08 74.90 75.94 74.73 75.78 0.3M
2021-02-05 75.90 75.90 73.70 74.49 0.2M
2021-02-04 73.94 75.36 73.65 75.19 0.2M
2021-02-03 73.37 74.39 73.03 73.97 0.2M
2021-02-02 75.00 75.36 73.40 73.60 0.2M
2021-02-01 72.54 74.58 71.92 74.37 0.2M
2021-01-29 73.05 73.56 71.48 72.12 0.3M
2021-01-28 74.23 74.37 72.68 73.16 0.2M
2021-01-27 74.35 75.41 72.88 73.58 0.3M
2021-01-26 76.00 76.27 74.57 75.65 0.2M
2021-01-25 74.58 76.28 74.01 75.44 0.2M
2021-01-22 72.62 75.12 71.47 75.08 0.3M
2021-01-21 76.00 76.03 72.99 73.07 0.4M
2021-01-20 74.25 75.83 74.18 75.51 0.3M
2021-01-19 73.08 74.38 72.09 73.97 0.3M
2021-01-15 71.31 73.12 71.10 72.21 0.3M
2021-01-14 71.94 72.77 71.05 71.98 0.3M
2021-01-13 72.18 72.90 70.77 71.21 0.3M
2021-01-12 72.45 74.11 71.13 72.18 0.4M
2021-01-11 70.68 71.26 69.13 70.31 0.2M
2021-01-08 71.84 72.35 70.32 71.17 0.2M
2021-01-07 71.50 71.82 70.22 71.39 0.2M
2021-01-06 69.68 72.08 69.68 71.54 0.5M
2021-01-05 68.56 70.18 68.56 69.42 0.3M
2021-01-04 68.57 69.55 67.40 68.92 0.4M