AMN Healthcare Services Inc Historical Stock Prices

AHS 
$32.92
*  
0.68
2.02%
Get AHS Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading AHS now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    AHS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.92  33.07  32.23  32.92 1,079,446
08/31/2015 33.9 34.02 33.45 33.6 685,808
08/28/2015 34.42 34.53 33.67 33.9 853,572
08/27/2015 34.76 35.557 34.263 34.62 1,085,512
08/26/2015 33.82 34.42 33.05 34.32 711,035
08/25/2015 33.88 33.89 33 33.14 502,595
08/24/2015 31.77 34.01 29.2 33.05 1,458,229
08/21/2015 34.44 34.62 32.25 34.12 1,402,024
08/20/2015 36.2 36.5 35.2754 35.45 948,264
08/19/2015 36.35 36.84 35.81 36.47 663,044
08/18/2015 37.14 37.25 36.22 36.31 680,655
08/17/2015 35.46 37.16 35.09 37.14 1,296,408
08/14/2015 35.13 35.55 34.87 35.24 529,769
08/13/2015 34.41 35.6 34.17 35.02 953,788
08/12/2015 34.25 34.82 33.81 34.31 604,427
08/11/2015 34.31 34.8 34.05 34.5 379,073
08/10/2015 34.5 35.349 34.21 34.39 825,232
08/07/2015 33.76 34.21 33.59 34.2 508,011
08/06/2015 34.28 34.44 33.11 33.82 838,491
08/05/2015 31.87 36.34 31.87 34.17 3,161,347
08/04/2015 29.67 30.31 29.45 30.14 746,877
08/03/2015 29.4 29.84 29.33 29.69 401,185
07/31/2015 29.01 29.98 29.01 29.43 404,356
07/30/2015 28.48 29.3 28.39 29.02 398,257
07/29/2015 29.25 29.25 28.5 28.59 867,840
07/28/2015 29.97 29.97 28.97 29.4 588,964
07/27/2015 30.16 30.71 29.73 29.94 505,462
07/24/2015 30.48 30.71 30.0764 30.37 316,103
07/23/2015 31.1 31.27 30.45 30.54 297,524
07/22/2015 30.71 31.26 30.71 31.1 355,446
07/21/2015 31.05 31.26 30.4 30.91 292,697
07/20/2015 31.15 31.2672 30.85 31.1 339,993
07/17/2015 31.2 31.5299 30.79 31.06 360,440
07/16/2015 30.74 31.34 30.6 31.24 419,619
07/15/2015 30.91 31.06 30.05 30.55 669,090
07/14/2015 31.75 31.95 30.7 30.82 765,877
07/13/2015 31.75 32.1065 31.61 31.86 576,621
07/10/2015 30.92 31.56 30.72 31.47 417,625
07/09/2015 30.13 30.57 30.01 30.48 702,004
07/08/2015 29.72 29.92 29.52 29.82 609,536
07/07/2015 30.4 30.594 28.52 29.99 881,300
07/06/2015 29.53 30.39 29.4607 30.23 1,044,382
07/02/2015 31.57 31.6499 29.36 29.82 1,587,685
07/01/2015 31.93 32.53 31 31.43 1,120,737
06/30/2015 31.31 31.95 30.96 31.59 1,042,518
06/29/2015 30.42 31.3299 30.2836 30.91 685,077
06/26/2015 30.74 30.87 30.45 30.68 1,396,186
06/25/2015 30.62 30.85 30.22 30.59 619,564
06/24/2015 30.5 30.58 30.24 30.37 317,880
06/23/2015 30.89 30.89 30.19 30.54 611,340
06/22/2015 30.09 30.99 30.04 30.66 844,756
06/19/2015 29.21 29.7851 29.21 29.59 811,846
06/18/2015 29.78 29.89 29.14 29.17 662,085
06/17/2015 29.4 29.76 29.22 29.7 414,497
06/16/2015 29 29.67 28.74 29.37 1,010,467
06/15/2015 28.6 28.99 28.45 28.89 508,461
06/12/2015 28.74 28.8725 28.6318 28.77 309,298
06/11/2015 28.88 28.99 28.68 28.86 354,349
06/10/2015 28.44 28.96 28.44 28.79 716,474
06/09/2015 28 28.27 27.701 28.26 324,734
06/08/2015 27.68 28.18 27.39 27.85 576,392
06/05/2015 27.17 27.65 26.98 27.65 606,099
06/04/2015 27 27.3699 26.89 27.19 442,820
06/03/2015 26.74 27.5999 26.56 27.19 870,231
06/02/2015 26.56 26.76 26.38 26.61 476,437
06/01/2015 26.73 26.8584 26.39 26.69 480,971
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?