Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AMN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 55.85 | -3.76 | -6.31% | 59.38 | 59.62 | 55.625 | 847,894 |
| May 20 2024 | 59.61 | 0.93 | 1.58% | 58.68 | 59.96 | 58.28 | 672,591 |
| May 17 2024 | 58.68 | -0.38 | -0.64% | 58.96 | 59.15 | 57.66 | 613,842 |
| May 16 2024 | 59.06 | -1.12 | -1.86% | 60.18 | 60.46 | 58.36 | 647,337 |
| May 15 2024 | 60.18 | -2.18 | -3.50% | 63.05 | 63.43 | 59.11 | 871,146 |
| May 14 2024 | 62.36 | 3.35 | 5.68% | 59.60 | 62.57 | 59.60 | 1,169,022 |
| May 13 2024 | 59.01 | 4.30 | 7.86% | 55.48 | 59.735 | 55.35 | 1,609,699 |
| May 10 2024 | 54.71 | -6.14 | -10.09% | 56.43 | 57.28 | 53.00 | 2,284,447 |
| May 09 2024 | 60.85 | 0.56 | 0.93% | 60.47 | 61.74 | 59.31 | 893,024 |
| May 08 2024 | 60.29 | 0.08 | 0.13% | 60.41 | 61.49 | 59.665 | 823,827 |
| May 07 2024 | 60.21 | 0.29 | 0.48% | 60.10 | 62.41 | 60.07 | 924,955 |
| May 06 2024 | 59.92 | 0.39 | 0.66% | 60.11 | 60.50 | 59.24 | 538,237 |
| May 03 2024 | 59.53 | -0.68 | -1.13% | 61.82 | 61.82 | 59.265 | 433,806 |
| May 02 2024 | 60.21 | 0.31 | 0.52% | 60.00 | 60.40 | 57.80 | 820,994 |
| May 01 2024 | 59.90 | -0.08 | -0.13% | 59.98 | 61.58 | 59.63 | 984,323 |
| Apr 30 2024 | 59.98 | 0.50 | 0.84% | 59.22 | 60.33 | 58.90 | 1,091,990 |
| Apr 29 2024 | 59.48 | 2.36 | 4.13% | 56.94 | 59.57 | 56.82 | 596,283 |
| Apr 26 2024 | 57.12 | 0.87 | 1.55% | 55.92 | 57.16 | 55.6661 | 339,386 |
| Apr 25 2024 | 56.25 | -0.94 | -1.64% | 57.03 | 57.12 | 55.24 | 603,000 |
| Apr 24 2024 | 57.19 | 0.02 | 0.03% | 57.01 | 57.295 | 56.12 | 358,350 |
| Apr 23 2024 | 57.17 | 0.66 | 1.17% | 56.65 | 58.07 | 56.51 | 502,322 |
| Apr 22 2024 | 56.51 | -0.44 | -0.77% | 57.07 | 57.46 | 55.64 | 450,087 |
| Apr 19 2024 | 56.95 | 0.65 | 1.15% | 56.36 | 57.32 | 56.24 | 430,801 |
| Apr 18 2024 | 56.30 | -0.09 | -0.16% | 56.31 | 56.50 | 55.09 | 525,963 |
| Apr 17 2024 | 56.39 | -0.44 | -0.77% | 57.16 | 58.805 | 56.04 | 664,093 |
| Apr 16 2024 | 56.83 | -0.26 | -0.46% | 57.09 | 57.09 | 55.65 | 618,693 |
| Apr 15 2024 | 57.09 | 0.46 | 0.81% | 56.68 | 57.12 | 55.09 | 679,980 |
| Apr 12 2024 | 56.63 | -0.53 | -0.93% | 56.50 | 57.10 | 55.71 | 768,298 |
| Apr 11 2024 | 57.16 | -1.79 | -3.04% | 58.92 | 59.30 | 56.42 | 889,968 |
| Apr 10 2024 | 58.95 | -1.49 | -2.47% | 59.10 | 59.21 | 57.56 | 646,979 |
| Apr 09 2024 | 60.44 | 1.73 | 2.95% | 58.68 | 61.09 | 58.3501 | 506,695 |
| Apr 08 2024 | 58.71 | 0.73 | 1.26% | 58.45 | 59.96 | 57.79 | 460,512 |
| Apr 05 2024 | 57.98 | -0.32 | -0.55% | 58.08 | 58.455 | 57.28 | 556,735 |
| Apr 04 2024 | 58.30 | -0.01 | -0.02% | 58.90 | 58.98 | 57.43 | 665,153 |
| Apr 03 2024 | 58.31 | 0.11 | 0.19% | 58.41 | 58.59 | 56.81 | 869,077 |
| Apr 02 2024 | 58.20 | -3.91 | -6.30% | 61.01 | 61.33 | 56.09 | 1,179,676 |
| Apr 01 2024 | 62.11 | -0.40 | -0.64% | 62.50 | 62.84 | 61.03 | 444,509 |
| Mar 28 2024 | 62.51 | 1.03 | 1.68% | 61.45 | 62.61 | 60.625 | 917,662 |
| Mar 27 2024 | 61.48 | -0.30 | -0.49% | 62.03 | 62.135 | 60.505 | 773,181 |
| Mar 26 2024 | 61.78 | -0.53 | -0.85% | 62.50 | 62.7499 | 60.89 | 581,419 |
| Mar 25 2024 | 62.31 | -1.62 | -2.53% | 63.87 | 64.11 | 61.67 | 886,762 |
| Mar 22 2024 | 63.93 | -2.72 | -4.08% | 66.71 | 67.49 | 63.71 | 844,447 |
| Mar 21 2024 | 66.65 | 0.56 | 0.85% | 66.00 | 67.345 | 65.65 | 769,821 |
| Mar 20 2024 | 66.09 | 0.70 | 1.07% | 64.69 | 66.37 | 64.02 | 771,590 |
| Mar 19 2024 | 65.39 | 2.52 | 4.01% | 62.28 | 66.06 | 62.28 | 1,342,796 |
| Mar 18 2024 | 62.87 | 4.15 | 7.07% | 59.61 | 63.05 | 59.41 | 950,833 |
| Mar 15 2024 | 58.72 | 1.39 | 2.42% | 57.13 | 59.02 | 56.80 | 4,984,173 |
| Mar 14 2024 | 57.33 | -2.09 | -3.52% | 59.47 | 59.59 | 57.14 | 962,998 |
| Mar 13 2024 | 59.42 | 0.32 | 0.54% | 59.10 | 60.025 | 59.05 | 667,505 |
| Mar 12 2024 | 59.10 | -0.29 | -0.49% | 59.16 | 59.3399 | 58.27 | 520,702 |
| Mar 11 2024 | 59.39 | -1.50 | -2.46% | 60.53 | 61.49 | 59.18 | 698,935 |
| Mar 08 2024 | 60.89 | 0.54 | 0.89% | 60.74 | 61.64 | 59.84 | 985,484 |
| Mar 07 2024 | 60.35 | 2.06 | 3.53% | 58.71 | 60.53 | 58.42 | 855,674 |
| Mar 06 2024 | 58.29 | 1.49 | 2.62% | 56.56 | 58.31 | 56.04 | 629,097 |
| Mar 05 2024 | 56.80 | -1.13 | -1.95% | 57.88 | 58.965 | 56.72 | 675,624 |
| Mar 04 2024 | 57.93 | 1.12 | 1.97% | 57.45 | 58.47 | 55.79 | 660,628 |
| Mar 01 2024 | 56.81 | 0.54 | 0.96% | 57.00 | 57.17 | 55.16 | 645,035 |
| Feb 29 2024 | 56.27 | 0.40 | 0.72% | 57.03 | 57.14 | 55.86 | 1,094,503 |
| Feb 28 2024 | 55.87 | 0.98 | 1.79% | 58.01 | 58.20 | 55.59 | 940,301 |
| Feb 27 2024 | 54.89 | -0.94 | -1.68% | 55.97 | 57.59 | 54.79 | 940,392 |
| Feb 26 2024 | 55.83 | 0.98 | 1.79% | 54.73 | 58.09 | 53.77 | 1,070,156 |
| Feb 23 2024 | 54.85 | -2.31 | -4.04% | 57.00 | 57.00 | 54.69 | 976,073 |
| Feb 22 2024 | 57.16 | -2.00 | -3.38% | 58.06 | 58.82 | 55.80 | 1,321,847 |
