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
2022-12-30 102.22 103.30 102.22 102.82 0.3M
2022-12-29 103.72 104.15 102.88 103.00 0.5M
2022-12-28 102.30 103.57 101.51 102.79 0.5M
2022-12-27 103.34 103.34 101.44 102.18 0.4M
2022-12-23 102.82 103.75 101.85 103.46 0.3M
2022-12-22 103.54 104.87 101.39 102.99 0.5M
2022-12-21 102.75 104.05 101.33 104.04 0.4M
2022-12-20 102.30 103.36 100.91 101.89 0.6M
2022-12-19 104.50 104.50 102.47 103.31 0.7M
2022-12-16 104.05 105.61 103.62 104.85 1.0M
2022-12-15 108.37 108.97 105.06 105.54 0.9M
2022-12-14 114.03 114.03 109.14 109.91 0.8M
2022-12-13 115.20 115.26 112.50 113.17 0.7M
2022-12-12 114.95 115.46 112.49 113.14 0.9M
2022-12-09 115.55 118.31 114.87 115.07 0.5M
2022-12-08 119.17 120.69 116.05 116.27 0.6M
2022-12-07 117.12 119.46 116.13 118.83 0.5M
2022-12-06 120.19 121.92 116.64 117.61 0.5M
2022-12-05 122.89 122.98 117.42 120.19 0.5M
2022-12-02 122.32 124.86 121.85 123.88 0.4M
2022-12-01 123.94 124.41 120.53 122.15 0.6M
2022-11-30 121.43 123.71 119.69 123.70 0.5M
2022-11-29 122.74 123.28 121.32 122.01 0.3M
2022-11-28 122.11 124.65 122.11 122.97 0.4M
2022-11-25 121.86 123.49 120.88 122.48 0.2M
2022-11-23 123.53 125.12 121.81 121.87 0.3M
2022-11-22 122.02 124.93 120.61 124.52 0.4M
2022-11-21 120.51 121.80 119.16 120.85 0.3M
2022-11-18 120.52 121.55 118.65 120.94 0.4M
2022-11-17 116.53 118.39 115.11 117.94 0.5M
2022-11-16 120.18 120.81 117.17 117.32 0.4M
2022-11-15 120.46 125.36 120.24 120.69 0.6M
2022-11-14 113.18 121.72 113.18 118.98 0.9M
2022-11-11 119.47 119.73 109.39 112.91 1.7M
2022-11-10 122.64 123.74 119.28 119.71 1.1M
2022-11-09 121.11 124.27 119.94 120.31 0.4M
2022-11-08 118.78 124.40 118.50 121.25 0.7M
2022-11-07 113.45 122.21 113.27 119.78 1.1M
2022-11-04 124.87 127.90 110.51 112.62 1.5M
2022-11-03 121.01 127.46 119.57 124.09 0.7M
2022-11-02 126.79 127.87 121.79 121.79 0.7M
2022-11-01 126.73 129.04 124.34 127.04 0.6M
2022-10-31 126.00 126.99 124.41 125.50 0.7M
2022-10-28 121.47 126.89 121.47 126.63 0.6M
2022-10-27 121.14 122.60 119.78 121.01 0.4M
2022-10-26 121.00 123.54 119.95 120.02 0.5M
2022-10-25 118.22 120.88 117.67 120.04 0.6M
2022-10-24 115.73 120.00 114.32 118.16 0.6M
2022-10-21 107.54 116.65 105.56 114.89 1.0M
2022-10-20 109.38 110.32 106.74 107.27 0.6M
2022-10-19 115.55 116.50 109.22 109.50 0.6M
2022-10-18 115.17 116.20 114.03 115.61 0.3M
2022-10-17 112.45 113.11 110.90 112.48 0.6M
2022-10-14 114.23 115.94 110.90 111.19 0.3M
2022-10-13 109.98 114.26 108.33 113.46 0.6M
2022-10-12 113.47 114.11 111.34 111.75 0.4M
2022-10-11 112.45 114.25 110.56 113.46 0.5M
2022-10-10 111.86 113.25 109.77 113.06 0.4M
2022-10-07 110.33 113.37 108.16 111.25 0.6M
2022-10-06 111.14 113.10 110.44 111.66 0.4M
2022-10-05 112.93 113.72 109.14 111.55 0.8M
2022-10-04 112.47 116.92 112.36 115.28 1.2M
2022-10-03 107.01 111.94 105.61 111.17 0.6M
2022-09-30 106.71 109.00 105.82 105.96 0.5M
2022-09-29 104.65 106.74 102.81 106.50 0.4M
2022-09-28 102.32 106.67 102.32 105.90 0.4M
2022-09-27 104.63 105.78 101.00 101.65 0.4M
2022-09-26 102.98 106.08 102.65 103.11 0.4M
2022-09-23 102.95 104.25 101.30 103.95 0.5M
2022-09-22 107.15 107.39 103.23 104.11 0.4M
2022-09-21 107.32 110.27 107.10 107.61 0.7M
2022-09-20 107.25 107.59 105.57 106.86 0.4M
2022-09-19 104.86 107.38 103.92 107.25 0.4M
2022-09-16 105.24 105.73 103.03 105.08 1.2M
2022-09-15 106.35 107.93 104.85 106.05 0.7M
2022-09-14 104.06 108.28 101.56 106.64 0.9M
2022-09-13 105.50 106.10 103.43 103.60 0.6M
2022-09-12 106.10 107.23 103.78 107.22 0.7M
2022-09-09 106.28 107.36 104.98 106.10 0.6M
2022-09-08 103.17 106.92 102.17 105.77 0.6M
2022-09-07 102.25 104.14 100.51 103.60 0.6M
2022-09-06 99.37 103.32 98.97 102.62 0.6M
2022-09-02 101.77 103.50 100.91 101.03 0.7M
2022-09-01 101.77 102.60 99.31 100.85 0.8M
2022-08-31 104.76 106.84 101.90 102.64 0.5M
2022-08-30 102.81 104.92 102.44 104.42 0.5M
2022-08-29 103.51 104.33 102.19 102.22 0.3M
2022-08-26 107.50 108.31 104.11 104.34 0.6M
2022-08-25 101.90 107.45 100.16 107.44 0.8M
2022-08-24 102.00 103.22 100.53 102.46 0.5M
2022-08-23 103.16 103.98 102.49 102.52 0.3M
2022-08-22 103.49 104.56 102.22 103.93 0.5M
2022-08-19 105.00 105.57 102.81 104.67 0.6M
2022-08-18 106.77 107.34 104.16 105.14 0.8M
2022-08-17 105.68 108.62 105.38 106.74 0.9M
2022-08-16 111.43 111.73 103.50 105.72 1.5M
2022-08-15 113.59 115.09 111.69 112.11 0.5M
2022-08-12 113.87 114.96 113.23 114.23 0.3M
2022-08-11 117.28 117.28 112.40 113.36 0.6M
2022-08-10 114.76 118.38 114.11 116.52 0.4M
2022-08-09 116.00 117.44 113.33 113.80 0.4M
2022-08-08 117.49 119.25 114.60 115.84 0.7M
2022-08-05 110.96 121.95 110.96 117.83 1.3M
2022-08-04 116.00 116.89 107.08 108.24 1.5M
2022-08-03 116.40 117.27 113.11 115.79 0.6M
2022-08-02 114.74 116.46 112.35 115.10 0.6M
2022-08-01 112.00 115.87 111.96 115.07 0.3M
2022-07-29 115.69 115.76 110.10 112.44 0.6M
2022-07-28 113.53 117.92 112.56 115.55 0.4M
2022-07-27 112.84 114.76 112.16 114.14 0.4M
2022-07-26 113.00 113.84 111.98 113.34 0.4M
2022-07-25 110.73 113.70 109.64 113.04 0.9M
2022-07-22 121.55 121.55 106.02 110.33 1.9M
2022-07-21 123.33 124.94 122.10 123.75 0.5M
2022-07-20 122.85 123.82 120.34 123.81 0.5M
2022-07-19 121.37 122.79 119.68 122.77 0.6M
2022-07-18 119.33 123.87 118.50 121.11 0.7M
2022-07-15 119.74 120.02 114.40 117.56 0.8M
2022-07-14 109.98 118.72 109.23 117.44 1.3M
2022-07-13 109.75 114.56 109.17 110.24 0.8M
2022-07-12 116.83 119.40 108.49 111.46 0.9M
2022-07-11 112.68 117.65 111.27 117.01 0.7M
2022-07-08 110.59 114.42 110.06 113.17 0.6M
2022-07-07 111.44 112.78 108.28 110.81 0.5M
2022-07-06 109.78 112.05 109.19 110.47 0.6M
2022-07-05 112.44 114.48 108.33 110.59 0.8M
2022-07-01 109.39 115.75 107.45 114.73 0.6M
2022-06-30 110.79 112.51 108.77 109.71 0.6M
2022-06-29 111.37 113.50 108.81 112.36 0.6M
2022-06-28 112.24 114.22 111.00 111.41 0.7M
2022-06-27 107.20 113.71 106.42 112.45 0.7M
2022-06-24 105.47 106.26 103.00 106.12 1.1M
2022-06-23 102.35 105.08 101.49 104.58 0.5M
2022-06-22 100.94 103.84 100.70 102.06 0.5M
2022-06-21 100.24 102.34 97.98 101.82 0.5M
2022-06-17 99.73 100.49 96.27 99.34 1.5M
2022-06-16 100.63 101.71 97.22 98.33 0.9M
2022-06-15 103.51 107.73 102.47 103.32 1.0M
2022-06-14 97.17 100.91 95.14 100.68 0.9M
2022-06-13 97.95 98.89 95.51 97.44 0.6M
2022-06-10 99.61 101.11 98.18 100.27 0.3M
2022-06-09 100.42 102.25 98.86 100.68 0.4M
2022-06-08 101.21 102.94 100.11 100.80 0.5M
2022-06-07 98.90 102.72 98.70 102.40 0.5M
2022-06-06 99.46 99.96 97.89 99.39 0.4M
2022-06-03 97.89 99.49 96.17 99.00 0.5M
2022-06-02 96.29 99.70 95.58 98.87 0.5M
2022-06-01 97.54 97.54 93.49 96.23 0.5M
2022-05-31 95.61 97.51 91.55 96.90 0.8M
2022-05-27 94.39 96.33 94.37 95.63 0.3M
2022-05-26 91.39 95.29 91.39 93.75 0.6M
2022-05-25 87.88 94.57 87.13 91.75 0.8M
2022-05-24 90.08 90.08 86.80 88.13 0.7M
2022-05-23 89.41 89.50 87.40 88.09 0.4M
2022-05-20 88.09 88.61 85.97 88.49 0.4M
2022-05-19 87.50 88.97 87.01 87.06 0.4M
2022-05-18 90.28 91.57 86.09 88.25 0.6M
2022-05-17 90.79 92.35 90.36 92.29 0.5M
2022-05-16 85.74 90.47 82.76 89.49 0.7M
2022-05-13 86.49 87.62 83.57 85.07 0.9M
2022-05-12 87.01 87.89 83.42 85.40 1.0M
2022-05-11 89.42 93.00 88.00 88.19 0.7M
2022-05-10 89.93 94.44 89.07 89.68 0.8M
2022-05-09 91.22 94.34 87.78 88.78 1.1M
2022-05-06 93.65 98.65 91.13 92.09 1.2M
2022-05-05 99.02 100.73 92.34 93.36 1.2M
2022-05-04 95.44 101.08 95.00 100.28 0.7M
2022-05-03 91.24 96.02 90.45 95.40 1.3M
2022-05-02 98.15 98.15 88.68 91.59 2.0M
2022-04-29 100.00 101.40 97.26 97.75 0.8M
2022-04-28 100.17 102.86 99.17 100.75 0.5M
2022-04-27 100.22 100.98 99.48 99.66 0.6M
2022-04-26 102.29 103.41 99.85 100.98 0.6M
2022-04-25 103.98 107.16 101.61 103.49 0.8M
2022-04-22 107.50 107.50 102.80 104.68 1.0M
2022-04-21 110.45 111.39 108.44 108.82 0.6M
2022-04-20 107.98 110.95 107.82 109.78 0.6M
2022-04-19 105.74 108.13 104.16 107.58 0.5M
2022-04-18 103.79 105.37 101.51 104.53 0.5M
2022-04-14 105.39 105.93 103.67 104.00 0.4M
2022-04-13 104.63 106.20 103.24 105.17 0.5M
2022-04-12 102.57 105.39 102.49 103.78 0.5M
2022-04-11 103.17 104.20 100.99 101.51 0.6M
2022-04-08 103.82 105.75 103.27 103.30 0.6M
2022-04-07 100.42 103.93 100.42 103.56 0.5M
2022-04-06 100.20 101.50 99.40 100.83 0.6M
2022-04-05 104.00 104.97 100.59 100.91 0.6M
2022-04-04 105.45 105.93 103.38 104.17 0.6M
2022-04-01 104.87 105.89 103.50 105.28 0.5M
2022-03-31 105.18 107.85 102.65 104.33 0.7M
2022-03-30 106.29 107.14 104.31 105.75 0.3M
2022-03-29 106.33 108.80 104.78 106.44 0.6M
2022-03-28 102.25 105.53 101.88 105.51 0.8M
2022-03-25 104.26 104.26 101.97 102.25 0.4M
2022-03-24 104.00 104.24 101.14 103.47 0.6M
2022-03-23 105.63 106.30 104.23 104.51 0.4M
2022-03-22 105.12 106.95 103.83 105.54 0.4M
2022-03-21 105.62 108.27 104.31 105.07 0.5M
2022-03-18 106.91 107.81 104.94 106.13 0.6M
2022-03-17 101.63 107.55 101.63 107.40 0.4M
2022-03-16 101.41 104.59 99.78 102.41 0.8M
2022-03-15 96.78 102.26 96.61 101.44 0.9M
2022-03-14 93.95 96.30 91.96 95.61 1.1M
2022-03-11 93.30 95.54 92.86 93.78 1.1M
2022-03-10 98.77 98.77 90.00 91.96 1.8M
2022-03-09 103.22 103.60 100.85 101.27 0.5M
2022-03-08 101.00 104.64 100.10 101.08 0.4M
2022-03-07 103.83 105.10 100.51 101.13 0.9M
2022-03-04 106.46 108.40 103.58 104.61 0.5M
2022-03-03 108.91 109.39 106.15 107.20 0.6M
2022-03-02 105.75 109.67 105.00 108.61 0.5M
2022-03-01 106.14 107.33 104.05 105.01 0.6M
2022-02-28 108.06 108.33 104.98 106.14 0.6M
2022-02-25 103.53 110.04 103.00 108.92 0.7M
2022-02-24 100.00 104.40 98.90 104.01 0.6M
2022-02-23 101.36 103.53 100.63 101.42 0.9M
2022-02-22 104.13 107.18 101.05 101.21 0.7M
2022-02-18 103.59 109.73 102.18 104.65 1.4M
2022-02-17 95.75 96.13 93.29 93.29 1.2M
2022-02-16 101.81 101.81 96.14 96.16 1.2M
2022-02-15 101.78 102.65 100.50 102.01 0.5M
2022-02-14 102.39 103.03 99.35 100.17 0.5M
2022-02-11 104.48 104.53 100.26 102.09 0.3M
2022-02-10 103.00 106.74 102.03 103.75 0.6M
2022-02-09 103.84 105.71 103.07 105.29 0.3M
2022-02-08 100.62 103.39 100.25 102.26 0.4M
2022-02-07 103.78 103.78 98.00 99.81 0.7M
2022-02-04 105.64 106.14 102.71 103.81 0.4M
2022-02-03 102.59 107.21 102.08 106.05 0.9M
2022-02-02 102.07 104.75 100.68 103.26 0.5M
2022-02-01 102.50 102.78 98.51 101.63 0.6M
2022-01-31 99.03 101.34 98.30 101.34 0.5M
2022-01-28 99.73 100.11 97.39 99.51 0.6M
2022-01-27 95.94 100.97 95.84 99.16 0.9M
2022-01-26 97.01 99.01 95.23 96.13 0.6M
2022-01-25 98.51 98.88 95.71 96.42 0.5M
2022-01-24 92.60 100.55 91.63 99.92 0.8M
2022-01-21 96.50 97.90 92.89 93.42 1.1M
2022-01-20 100.41 102.44 96.19 96.65 1.2M
2022-01-19 108.37 109.04 99.60 99.63 0.7M
2022-01-18 106.99 108.64 106.72 107.24 0.4M
2022-01-14 105.08 108.56 105.05 108.34 0.6M
2022-01-13 107.18 109.63 105.24 106.34 0.5M
2022-01-12 106.65 111.16 106.58 106.87 0.6M
2022-01-11 108.40 108.40 103.10 107.50 0.8M
2022-01-10 114.92 115.20 102.02 107.06 1.3M
2022-01-07 117.39 119.24 116.57 116.68 0.4M
2022-01-06 117.63 121.36 116.05 117.97 0.3M
2022-01-05 120.01 123.35 118.24 118.61 0.4M
2022-01-04 119.94 121.59 116.34 120.64 0.6M
2022-01-03 122.37 123.58 118.03 120.80 0.5M