AMN Healthcare Services Inc Historical Stock Prices

AHS 
$15.28
*  
0.49
3.11%
Get AHS Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading AHS now
Exchange: NYSE
Industry: Health Care
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.68  15.73  15.27  15.28 323,368
08/27/2014 15.39 15.79 15.39 15.77 618,049
08/26/2014 15 15.32 14.98 15.3 572,703
08/25/2014 15.15 15.205 14.98 15.02 227,939
08/22/2014 14.96 15.305 14.91 15.05 493,279
08/21/2014 14.76 15.08 14.61 15.01 536,960
08/20/2014 14.55 14.8 14.4 14.76 266,629
08/19/2014 14.36 14.67 14.26 14.59 1,047,763
08/18/2014 14.28 14.45 14.2 14.33 186,321
08/15/2014 14.23 14.3 13.95 14.2 171,976
08/14/2014 14.16 14.23 14.07 14.1 143,092
08/13/2014 14.02 14.23 14.01 14.12 216,108
08/12/2014 14.09 14.23 13.93 13.94 200,419
08/11/2014 13.95 14.17 13.95 14.11 233,549
08/08/2014 13.9 14.08 13.9 13.95 325,644
08/07/2014 14.05 14.08 13.77 13.92 312,268
08/06/2014 13.78 14.02 13.7605 13.95 225,685
08/05/2014 13.82 14.08 13.79 13.9 307,276
08/04/2014 13.8 13.96 13.77 13.85 421,536
08/01/2014 13.1 13.91 13.09 13.89 656,367
07/31/2014 13.45 13.47 13.1 13.1 281,009
07/30/2014 13.63 13.66 13.46 13.59 173,875
07/29/2014 13.37 13.67 13.345 13.52 332,926
07/28/2014 13 13.36 12.94 13.33 329,604
07/25/2014 12.6 12.99 12.5 12.98 401,552
07/24/2014 12.89 12.925 12.66 12.71 129,841
07/23/2014 12.92 12.93 12.83 12.87 127,480
07/22/2014 12.7 12.96 12.7 12.93 153,972
07/21/2014 12.66 12.7425 12.49 12.68 146,068
07/18/2014 12.5 12.82 12.5 12.73 141,689
07/17/2014 12.6 12.78 12.44 12.53 310,327
07/16/2014 12.63 12.85 12.55 12.7 295,901
07/15/2014 12.79 12.8 12.48 12.58 431,674
07/14/2014 12.67 12.84 12.565 12.81 454,620
07/11/2014 12.22 12.57 12.22 12.54 261,802
07/10/2014 12.15 12.3 11.96 12.27 687,925
07/09/2014 12.44 12.46 12.28 12.38 257,074
07/08/2014 12.45 12.45 12.21 12.42 348,903
07/07/2014 12.45 12.53 12.28 12.49 224,156
07/03/2014 12.46 12.58 12.39 12.5 128,418
07/02/2014 12.67 12.68 12.39 12.44 247,835
07/01/2014 12.31 12.82 12.2701 12.65 290,811
06/30/2014 12.35 12.3599 12.14 12.3 226,309
06/27/2014 12.01 12.42 11.96 12.36 1,430,105
06/26/2014 12.08 12.08 11.9 12.05 249,789
06/25/2014 11.7 12.02 11.7 12.02 217,704
06/24/2014 11.62 11.9 11.6 11.8 385,911
06/23/2014 11.62 11.67 11.52 11.62 137,180
06/20/2014 11.55 11.68 11.55 11.62 349,704
06/19/2014 11.39 11.62 11.36 11.6 157,961
06/18/2014 11.42 11.42 11.26 11.37 99,619
06/17/2014 11.28 11.51 11.222 11.45 160,772
06/16/2014 11.17 11.3 11.15 11.25 225,742
06/13/2014 11.4 11.4 11.18 11.23 88,639
06/12/2014 11.44 11.5 11.24 11.38 120,138
06/11/2014 11.67 11.73 11.37 11.43 146,465
06/10/2014 12.01 12.02 11.63 11.67 188,696
06/09/2014 11.95 12.12 11.9 12.1 90,419
06/06/2014 11.95 12.21 11.885 11.99 201,197
06/05/2014 11.18 11.94 11.1668 11.94 533,950
06/04/2014 11.15 11.2 11.06 11.18 127,156
06/03/2014 11.17 11.22 10.96 11.17 149,004
06/02/2014 11.2 11.23 10.95 11.18 281,053
05/30/2014 11.24 11.25 11.13 11.2 120,500
05/29/2014 11.44 11.45 11.24 11.27 122,710
05/28/2014 11.66 11.67 11.44 11.45 165,388
05/27/2014 11.55 11.78 11.5 11.66 143,605
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?