AMN Healthcare Services Inc Historical Stock Prices

AHS 
$18.09
*  
0.38
2.15%
Get AHS Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading AHS now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  17.70  18.14  17.5401  18.09 159,265
12/17/2014 17.74 18.14 17.5401 18.09 159,465
12/16/2014 17.73 18.07 17.67 17.71 196,967
12/15/2014 17.93 18.0199 17.65 17.74 229,230
12/12/2014 17.78 18.11 17.71 17.79 200,845
12/11/2014 18.17 18.46 18.07 18.08 232,643
12/10/2014 18.45 18.52 17.96 18.01 270,819
12/09/2014 17.92 18.72 17.7701 18.47 269,022
12/08/2014 17.84 18.36 17.82 18.06 305,707
12/05/2014 17.49 17.97 17.49 17.87 210,992
12/04/2014 17.26 17.6 17.2 17.49 261,223
12/03/2014 17 17.36 16.912 17.22 280,383
12/02/2014 16.85 17.1 16.81 17.03 123,472
12/01/2014 17.12 17.19 16.6801 16.85 242,113
11/28/2014 17.28 17.4 17.12 17.12 117,360
11/26/2014 17.18 17.31 17 17.27 189,020
11/25/2014 17.16 17.32 17 17.08 132,182
11/24/2014 16.75 17.27 16.75 17.09 223,427
11/21/2014 16.99 17.14 16.73 16.75 245,466
11/20/2014 16.21 16.7 16.21 16.68 176,970
11/19/2014 16.28 16.55 16.155 16.3 286,386
11/18/2014 15.83 16.43 15.75 16.26 560,831
11/17/2014 15.96 16 15.62 15.79 389,082
11/14/2014 16.22 16.3 16.06 16.07 309,544
11/13/2014 16.62 16.68 16.2 16.21 175,786
11/12/2014 16.48 16.675 16.41 16.62 156,661
11/11/2014 16.76 16.8497 16.51 16.61 167,295
11/10/2014 16.76 16.83 16.55 16.73 276,681
11/07/2014 16.98 17.1 16.69 16.8 582,365
11/06/2014 16.75 17.02 16.6 17.02 177,947
11/05/2014 17.47 17.47 16.71 16.8 212,709
11/04/2014 17.05 17.33 16.8802 17.31 261,406
11/03/2014 17.22 17.39 16.9 17.05 253,365
10/31/2014 17.64 17.98 16.29 17.15 795,006
10/30/2014 16.77 17.29 16.626 17.17 420,483
10/29/2014 16.96 17.08 16.7 16.92 287,635
10/28/2014 16.39 17 16.39 16.88 283,234
10/27/2014 16.56 16.66 16.28 16.36 190,979
10/24/2014 16.72 16.92 16.68 16.7 116,483
10/23/2014 16.74 17 16.5 16.72 167,859
10/22/2014 16.99 17.0335 16.57 16.62 153,901
10/21/2014 16.89 17.12 16.73 16.88 317,149
10/20/2014 16.45 16.82 16.3782 16.78 248,404
10/17/2014 16.42 16.58 16.236 16.47 358,976
10/16/2014 16 16.55 15.93 16.28 364,713
10/15/2014 15.8 16.06 15.39 15.99 295,403
10/14/2014 15.68 16.02 15.63 15.93 476,441
10/13/2014 15.39 15.91 15.34 15.51 397,347
10/10/2014 15.82 16.08 15.25 15.28 234,822
10/09/2014 15.57 16.11 15.5 15.82 416,148
10/08/2014 15.33 15.64 15.17 15.61 218,123
10/07/2014 15.8 15.87 15.37 15.38 293,094
10/06/2014 15.97 16.11 15.79 15.92 240,798
10/03/2014 15.66 15.97 15.55 15.88 478,257
10/02/2014 15.31 15.54 15.04 15.48 212,421
10/01/2014 15.7 15.7 15.32 15.33 273,410
09/30/2014 15.47 15.87 15.47 15.7 384,462
09/29/2014 15.48 15.6 15.31 15.5 196,944
09/26/2014 15.26 15.61 15.26 15.6 179,081
09/25/2014 15.27 15.3 15.1 15.2 324,248
09/24/2014 14.99 15.32 14.9601 15.29 154,026
09/23/2014 15.29 15.42 14.96 14.96 264,116
09/22/2014 15.44 15.45 15.16 15.38 183,441
09/19/2014 16.18 16.18 15.45 15.46 602,027
09/18/2014 15.96 16.23 15.94 16.21 155,791
09/17/2014 16.05 16.1 15.89 15.9 224,049
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?