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
2024-12-31 24.11 24.50 23.75 23.92 0.7M
2024-12-30 24.23 24.38 23.46 23.81 0.7M
2024-12-27 24.08 24.28 23.77 24.24 0.5M
2024-12-26 23.24 24.33 23.11 24.10 0.6M
2024-12-24 23.10 23.50 22.86 23.39 0.3M
2024-12-23 22.83 23.56 22.47 23.21 0.8M
2024-12-20 22.89 23.38 22.72 22.94 2.3M
2024-12-19 23.44 23.78 22.58 22.95 1.0M
2024-12-18 24.69 24.96 23.13 23.52 1.1M
2024-12-17 25.39 25.92 24.47 24.47 0.8M
2024-12-16 26.50 26.54 25.28 25.48 0.9M
2024-12-13 27.00 27.34 26.72 27.02 0.8M
2024-12-12 26.82 27.23 26.39 27.18 0.7M
2024-12-11 26.98 27.29 26.64 26.94 0.6M
2024-12-10 28.09 28.09 26.98 27.03 0.5M
2024-12-09 26.63 28.76 26.49 28.06 1.1M
2024-12-06 27.33 27.33 26.02 26.28 1.0M
2024-12-05 27.90 28.12 26.58 26.73 1.1M
2024-12-04 28.60 30.15 27.85 28.02 1.2M
2024-12-03 27.43 27.73 26.47 27.15 0.6M
2024-12-02 26.00 27.67 25.81 27.60 0.9M
2024-11-29 26.22 26.43 25.83 26.03 0.5M
2024-11-27 26.49 27.13 26.01 26.29 0.9M
2024-11-26 26.87 26.90 25.75 26.27 1.0M
2024-11-25 26.20 27.38 25.76 27.16 1.3M
2024-11-22 25.88 26.38 25.63 25.84 0.6M
2024-11-21 24.74 25.72 24.39 25.70 0.7M
2024-11-20 24.89 25.93 24.45 24.80 0.8M
2024-11-19 25.98 26.08 24.64 25.05 1.2M
2024-11-18 23.91 26.68 23.75 26.50 2.2M
2024-11-15 23.86 24.38 23.37 23.70 1.4M
2024-11-14 24.37 24.70 23.51 23.87 1.8M
2024-11-13 25.68 26.07 24.35 24.60 2.1M
2024-11-12 27.31 27.74 25.66 26.09 2.3M
2024-11-11 29.91 30.00 26.77 27.80 3.1M
2024-11-08 36.25 36.52 28.16 29.05 5.5M
2024-11-07 41.12 42.21 40.30 40.92 0.7M
2024-11-06 41.00 42.41 40.01 41.20 0.7M
2024-11-05 38.17 40.00 37.79 39.65 0.6M
2024-11-04 36.75 39.83 36.75 38.40 0.8M
2024-11-01 38.24 38.48 36.88 36.90 0.7M
2024-10-31 39.47 39.74 37.94 37.94 0.7M
2024-10-30 40.40 40.68 39.28 39.42 0.5M
2024-10-29 39.77 40.55 39.76 40.52 0.4M
2024-10-28 39.84 41.31 39.84 40.00 0.4M
2024-10-25 39.29 39.89 39.07 39.67 0.6M
2024-10-24 39.60 40.50 39.24 39.41 0.7M
2024-10-23 39.45 39.93 39.02 39.65 0.6M
2024-10-22 39.44 40.00 39.27 39.65 0.7M
2024-10-21 40.73 40.85 39.58 39.59 0.8M
2024-10-18 42.38 42.43 40.69 41.01 1.0M
2024-10-17 40.69 43.08 40.34 42.42 1.2M
2024-10-16 40.20 40.90 39.96 40.62 1.9M
2024-10-15 40.14 41.13 40.09 40.49 0.8M
2024-10-14 39.60 41.08 39.01 40.19 0.6M
2024-10-11 38.50 39.76 38.45 39.62 0.6M
2024-10-10 39.35 39.50 38.52 38.56 0.8M
2024-10-09 38.63 39.48 38.16 39.18 0.8M
2024-10-08 38.59 39.76 38.24 38.86 0.7M
2024-10-07 37.00 38.77 36.50 38.64 0.9M
2024-10-04 38.89 39.66 38.08 38.32 1.1M
2024-10-03 39.68 39.75 38.23 38.40 0.9M
2024-10-02 41.50 41.50 39.64 39.76 0.9M
2024-10-01 40.16 41.75 39.26 41.26 1.7M
2024-09-30 42.48 42.85 41.40 42.39 0.7M
2024-09-27 43.02 43.33 42.00 42.57 0.7M
2024-09-26 41.64 43.30 41.33 42.63 0.5M
2024-09-25 42.25 42.26 40.73 41.07 1.0M
2024-09-24 44.47 44.78 42.01 42.04 0.9M
2024-09-23 46.50 46.87 44.21 44.38 0.8M
2024-09-20 45.87 45.87 44.78 45.66 3.4M
2024-09-19 47.60 47.60 45.31 45.93 0.6M
2024-09-18 46.22 48.49 46.03 46.79 1.0M
2024-09-17 46.58 47.04 45.49 46.08 0.6M
2024-09-16 47.34 48.19 44.44 46.07 0.7M
2024-09-13 44.00 47.44 43.71 47.14 1.2M
2024-09-12 43.18 44.94 42.33 43.68 0.6M
2024-09-11 44.83 44.89 42.23 43.01 0.7M
2024-09-10 45.71 46.08 43.90 45.17 0.7M
2024-09-09 45.35 46.35 43.00 45.70 0.9M
2024-09-06 52.30 52.51 45.59 45.65 1.0M
2024-09-05 53.38 53.78 52.12 52.21 0.4M
2024-09-04 52.81 53.72 52.41 53.23 0.5M
2024-09-03 52.63 52.97 52.12 52.75 0.6M
2024-08-30 53.01 53.15 52.29 53.03 0.6M
2024-08-29 53.40 54.00 52.52 52.96 0.4M
2024-08-28 52.57 53.26 52.05 53.04 0.3M
2024-08-27 52.81 53.18 51.72 52.43 0.4M
2024-08-26 53.53 54.01 52.87 52.93 0.4M
2024-08-23 51.08 53.67 50.94 53.37 0.6M
2024-08-22 51.30 51.76 50.31 50.64 0.4M
2024-08-21 50.96 51.49 50.29 51.06 0.7M
2024-08-20 50.87 51.40 50.19 50.70 0.6M
2024-08-19 51.94 52.35 50.90 51.08 0.6M
2024-08-16 51.67 53.14 51.23 52.03 0.7M
2024-08-15 53.52 54.00 51.77 51.86 0.5M
2024-08-14 53.27 53.62 52.29 52.44 0.7M
2024-08-13 54.25 55.20 52.88 52.91 0.8M
2024-08-12 59.19 59.19 53.31 54.15 1.1M
2024-08-09 61.03 62.21 54.06 58.14 2.4M
2024-08-08 60.52 62.43 59.95 62.21 0.8M
2024-08-07 61.94 62.93 59.46 60.03 0.6M
2024-08-06 61.64 63.31 60.09 61.64 0.6M
2024-08-05 61.24 61.60 59.82 61.23 0.8M
2024-08-02 65.41 65.44 63.13 63.81 0.9M
2024-08-01 64.02 67.24 64.00 66.88 0.7M
2024-07-31 67.75 70.07 65.64 67.62 1.3M
2024-07-30 64.31 68.89 64.23 68.05 1.2M
2024-07-29 63.45 64.79 63.15 64.37 0.7M
2024-07-26 64.66 65.60 63.08 63.26 0.7M
2024-07-25 61.45 63.82 60.46 63.31 0.9M
2024-07-24 59.85 64.95 58.94 61.70 1.2M
2024-07-23 57.12 59.83 56.82 59.79 0.7M
2024-07-22 57.15 57.71 55.70 57.21 0.4M
2024-07-19 55.81 57.20 55.05 57.03 0.5M
2024-07-18 56.59 58.13 55.40 55.78 0.5M
2024-07-17 55.89 58.04 55.89 57.02 0.6M
2024-07-16 52.14 56.53 52.04 56.29 1.0M
2024-07-15 49.93 52.12 49.93 51.77 0.7M
2024-07-12 50.08 51.17 49.78 49.82 0.6M
2024-07-11 47.99 50.20 47.88 49.32 0.8M
2024-07-10 47.88 48.27 46.74 47.02 0.5M
2024-07-09 48.81 49.16 47.18 47.86 0.5M
2024-07-08 48.80 49.93 48.62 49.10 0.6M
2024-07-05 49.28 49.68 48.14 48.46 0.5M
2024-07-03 50.00 50.10 49.08 49.34 0.3M
2024-07-02 49.68 49.82 48.76 49.77 0.6M
2024-07-01 51.12 51.35 49.31 49.32 0.8M
2024-06-28 51.97 52.12 49.80 51.23 1.1M
2024-06-27 53.47 53.93 51.73 51.79 0.7M
2024-06-26 53.10 54.30 52.95 53.54 1.1M
2024-06-25 53.51 53.57 52.81 53.24 0.7M
2024-06-24 53.00 54.10 52.43 53.41 0.8M
2024-06-21 53.14 54.32 52.44 52.99 5.1M
2024-06-20 52.28 54.36 52.13 53.13 0.8M
2024-06-18 53.45 54.10 51.56 52.53 0.9M
2024-06-17 54.74 55.44 53.81 53.89 0.7M
2024-06-14 53.34 55.63 53.08 55.31 0.8M
2024-06-13 53.40 54.70 53.04 53.83 0.6M
2024-06-12 54.77 56.48 53.28 53.55 0.8M
2024-06-11 52.54 53.76 52.04 53.72 0.4M
2024-06-10 53.86 54.66 52.07 52.59 0.6M
2024-06-07 53.31 54.57 52.92 54.21 0.4M
2024-06-06 53.07 54.05 52.07 53.96 0.6M
2024-06-05 54.35 54.47 52.83 53.50 0.5M
2024-06-04 55.12 55.38 54.24 54.39 0.4M
2024-06-03 55.31 56.86 55.09 55.46 0.8M
2024-05-31 54.33 56.00 53.85 55.94 0.7M
2024-05-30 54.30 55.63 54.03 54.31 0.5M
2024-05-29 54.47 54.75 53.11 54.02 0.8M
2024-05-28 55.81 56.69 55.01 55.27 0.5M
2024-05-24 57.00 57.16 55.84 56.24 0.4M
2024-05-23 57.33 57.76 56.24 56.68 0.5M
2024-05-22 55.49 58.04 55.49 57.04 1.0M
2024-05-21 59.38 59.62 55.63 55.85 0.8M
2024-05-20 58.68 59.96 58.28 59.61 0.7M
2024-05-17 58.96 59.00 57.66 58.68 0.6M
2024-05-16 60.18 60.46 58.36 59.06 0.6M
2024-05-15 63.40 63.43 59.11 60.18 0.9M
2024-05-14 59.82 62.57 59.82 62.36 1.2M
2024-05-13 55.48 59.74 55.35 59.01 1.6M
2024-05-10 56.43 57.28 53.00 54.71 2.3M
2024-05-09 60.47 61.74 59.31 60.85 0.9M
2024-05-08 60.41 61.49 59.67 60.29 0.8M
2024-05-07 60.10 62.41 60.07 60.21 0.9M
2024-05-06 60.11 60.50 59.24 59.92 0.5M
2024-05-03 61.82 61.82 59.27 59.53 0.4M
2024-05-02 60.00 60.40 57.80 60.21 0.8M
2024-05-01 59.90 61.58 59.63 59.90 1.0M
2024-04-30 59.22 60.33 58.90 59.98 1.1M
2024-04-29 56.94 59.57 56.82 59.48 0.6M
2024-04-26 55.92 57.16 55.67 57.12 0.3M
2024-04-25 57.03 57.12 55.24 56.25 0.6M
2024-04-24 57.01 57.30 56.12 57.19 0.4M
2024-04-23 56.51 58.07 56.51 57.17 0.5M
2024-04-22 57.07 57.46 55.64 56.51 0.5M
2024-04-19 56.36 57.32 56.24 56.95 0.4M
2024-04-18 56.31 56.50 55.09 56.30 0.5M
2024-04-17 57.16 58.81 56.04 56.39 0.7M
2024-04-16 57.09 57.09 55.65 56.83 0.6M
2024-04-15 56.68 57.12 55.09 57.09 0.7M
2024-04-12 56.50 57.10 55.71 56.63 0.8M
2024-04-11 58.92 59.10 56.42 57.16 0.9M
2024-04-10 59.10 59.21 57.56 58.95 0.6M
2024-04-09 58.68 61.09 58.35 60.44 0.5M
2024-04-08 58.45 59.96 57.79 58.71 0.5M
2024-04-05 58.08 58.46 57.28 57.98 0.6M
2024-04-04 58.90 58.98 57.43 58.30 0.7M
2024-04-03 58.41 58.59 56.81 58.31 0.9M
2024-04-02 61.01 61.13 56.09 58.20 1.2M
2024-04-01 62.50 62.84 61.03 62.11 0.4M
2024-03-28 61.45 62.61 60.63 62.51 0.9M
2024-03-27 62.03 62.14 60.51 61.48 0.8M
2024-03-26 62.50 62.75 60.89 61.78 0.6M
2024-03-25 63.87 64.11 61.67 62.31 0.9M
2024-03-22 66.71 67.49 63.71 63.93 0.8M
2024-03-21 66.00 67.35 65.65 66.65 0.8M
2024-03-20 64.69 66.37 64.02 66.09 0.8M
2024-03-19 62.28 66.06 62.28 65.39 1.3M
2024-03-18 59.61 63.05 59.41 62.87 1.0M
2024-03-15 57.13 59.02 56.80 58.72 5.0M
2024-03-14 59.47 59.59 57.14 57.33 1.0M
2024-03-13 59.10 60.03 59.05 59.42 0.7M
2024-03-12 59.16 59.34 58.27 59.10 0.5M
2024-03-11 60.53 61.49 59.18 59.39 0.7M
2024-03-08 60.74 61.64 59.84 60.89 1.0M
2024-03-07 58.71 60.58 58.42 60.35 0.9M
2024-03-06 56.56 58.31 56.04 58.29 0.6M
2024-03-05 57.88 58.97 56.72 56.80 0.7M
2024-03-04 57.45 58.47 55.79 57.93 0.7M
2024-03-01 56.65 57.17 55.16 56.81 0.6M
2024-02-29 57.03 57.14 55.86 56.27 1.0M
2024-02-28 58.01 58.20 55.59 55.87 0.9M
2024-02-27 55.97 57.59 54.79 54.89 0.9M
2024-02-26 54.73 58.09 53.77 55.83 1.1M
2024-02-23 56.68 56.68 54.69 54.85 1.0M
2024-02-22 58.06 58.82 55.80 57.16 1.3M
2024-02-21 58.11 60.99 56.26 59.16 1.7M
2024-02-20 61.71 61.74 56.87 58.11 2.0M
2024-02-16 67.05 67.05 61.18 61.69 3.3M
2024-02-15 77.90 79.49 77.02 77.63 1.0M
2024-02-14 77.32 78.09 75.96 77.95 0.4M
2024-02-13 77.36 78.48 75.89 76.42 0.5M
2024-02-12 75.68 79.74 75.68 79.13 0.4M
2024-02-09 74.66 75.80 73.37 75.73 0.4M
2024-02-08 74.00 75.73 73.54 74.96 0.5M
2024-02-07 74.94 74.95 73.13 74.16 0.4M
2024-02-06 73.56 76.39 73.56 74.78 0.4M
2024-02-05 75.65 75.65 73.25 73.73 0.3M
2024-02-02 75.28 77.06 74.12 76.59 0.4M
2024-02-01 74.31 76.80 73.43 75.99 0.5M
2024-01-31 75.22 76.62 73.91 74.01 0.4M
2024-01-30 76.04 76.75 75.02 75.07 0.3M
2024-01-29 73.82 76.38 73.12 76.11 0.5M
2024-01-26 75.74 76.83 73.56 73.86 0.4M
2024-01-25 76.61 76.84 73.59 75.15 0.4M
2024-01-24 73.73 75.96 72.90 75.17 0.6M
2024-01-23 76.51 76.77 72.78 73.07 0.4M
2024-01-22 74.68 75.80 73.77 75.53 0.5M
2024-01-19 73.13 74.28 71.32 74.19 0.5M
2024-01-18 73.70 74.49 72.90 73.25 0.6M
2024-01-17 73.97 74.77 73.24 73.34 0.4M
2024-01-16 76.69 76.69 74.74 74.77 0.4M
2024-01-12 76.84 77.57 75.75 77.06 0.5M
2024-01-11 76.82 77.38 74.72 76.44 0.5M
2024-01-10 77.83 80.22 77.66 78.41 1.1M
2024-01-09 75.40 78.60 74.74 78.50 0.9M
2024-01-08 73.95 75.50 73.26 75.17 0.6M
2024-01-05 73.83 75.66 72.95 74.14 0.6M
2024-01-04 75.89 76.00 74.35 74.45 0.4M
2024-01-03 77.40 77.40 75.55 75.82 0.4M
2024-01-02 74.69 78.05 74.42 77.44 0.5M