AMN Healthcare Services Inc AMN Healthcare Services Incのデータ

AMN Healthcare Services Inc AMN Healthcare Services Incの基本情報

名前 AMN Healthcare Services Inc AMN Healthcare Services Inc
ティッカー AMN
国 United States
上場年 nan
セクター Technology

AMN Healthcare Services Inc AMN Healthcare Services Incの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 79.66 77.43 77.75 78.53 434300.0 78.53
2021-02-12 78.27 76.24 77.31 77.55 286800.0 77.55
2021-02-11 77.57 76.27 76.84 77.34 253100.0 77.34
2021-02-10 77.06 75.2 77.0 76.47 220400.0 76.47
2021-02-09 77.0 75.53 75.7 76.52 240800.0 76.52
2021-02-08 75.94 74.73 74.9 75.78 250400.0 75.78
2021-02-05 75.9 73.69 75.9 74.49 244600.0 74.49
2021-02-04 75.36 73.65 73.94 75.19 209400.0 75.19
2021-02-03 74.39 73.03 73.37 73.97 183900.0 73.97
2021-02-02 75.36 73.4 75.0 73.6 241100.0 73.6
2021-02-01 74.58 71.92 72.54 74.37 243700.0 74.37
2021-01-29 73.56 71.48 73.05 72.12 251400.0 72.12
2021-01-28 74.37 72.68 74.23 73.16 217900.0 73.16
2021-01-27 75.41 72.88 74.35 73.58 332300.0 73.58
2021-01-26 76.27 74.57 76.0 75.65 197600.0 75.65
2021-01-25 76.28 74.01 74.58 75.44 212400.0 75.44
2021-01-22 75.12 71.47 72.62 75.08 269000.0 75.08
2021-01-21 76.03 72.99 76.0 73.07 362200.0 73.07
2021-01-20 75.83 74.18 74.25 75.51 295000.0 75.51
2021-01-19 74.38 72.09 73.08 73.97 330400.0 73.97
2021-01-15 73.12 71.1 71.31 72.21 254600.0 72.21
2021-01-14 72.77 71.05 71.94 71.98 297600.0 71.98
2021-01-13 72.9 70.77 72.18 71.21 308700.0 71.21
2021-01-12 74.11 71.13 72.45 72.18 367400.0 72.18
2021-01-11 71.26 69.13 70.68 70.31 199900.0 70.31
2021-01-08 72.35 70.32 71.84 71.17 206000.0 71.17
2021-01-07 71.82 70.22 71.5 71.39 245400.0 71.39
2021-01-06 72.08 69.68 69.68 71.54 482400.0 71.54
2021-01-05 70.18 68.56 68.56 69.42 326800.0 69.42
2021-01-04 69.55 67.4 68.57 68.92 351200.0 68.92
2020-12-31 68.47 67.32 67.91 68.25 169400.0 68.25
2020-12-30 69.35 67.77 68.58 68.13 160900.0 68.13
2020-12-29 69.91 67.71 69.61 68.33 162800.0 68.33
2020-12-28 69.85 68.49 69.61 69.29 195400.0 69.29
2020-12-24 70.0 68.58 70.0 69.29 139800.0 69.29
2020-12-23 70.39 68.96 69.39 69.63 262600.0 69.63
2020-12-22 69.29 67.04 68.4 69.13 208100.0 69.13
2020-12-21 68.97 66.7 67.58 68.46 256000.0 68.46
2020-12-18 68.82 67.37 68.4 68.44 625400.0 68.44
2020-12-17 69.5 67.94 68.83 68.39 279300.0 68.39
2020-12-16 70.36 68.36 69.61 68.83 216800.0 68.83
2020-12-15 69.22 67.0 67.19 69.17 377000.0 69.17
2020-12-14 69.43 66.97 68.36 67.01 323300.0 67.01
2020-12-11 69.99 67.35 69.56 67.86 243300.0 67.86
2020-12-10 70.07 67.31 67.89 69.96 234800.0 69.96
2020-12-09 69.29 68.2 68.76 68.2 380100.0 68.2
2020-12-08 68.67 65.39 65.39 68.49 499400.0 68.49
2020-12-07 65.77 63.51 65.39 65.36 446500.0 65.36
2020-12-04 66.97 65.08 66.97 65.66 216100.0 65.66
2020-12-03 66.85 65.36 66.08 66.52 318800.0 66.52
2020-12-02 66.06 64.0 64.6 65.7 231300.0 65.7
2020-12-01 66.31 64.11 66.07 64.71 324600.0 64.71
2020-11-30 67.77 65.02 65.85 65.16 484800.0 65.16
2020-11-27 66.86 65.94 66.3 66.55 185500.0 66.55
2020-11-25 66.8 64.9 65.54 66.44 350400.0 66.44
2020-11-24 66.1 62.25 62.5 65.93 561000.0 65.93
2020-11-23 62.72 59.78 59.78 62.05 561500.0 62.05
2020-11-20 60.58 58.48 60.32 59.24 397100.0 59.24
2020-11-19 61.25 59.43 60.53 60.69 256600.0 60.69
2020-11-18 62.3 60.7 61.88 60.8 217900.0 60.8
2020-11-17 62.11 59.48 60.74 61.65 358400.0 61.65
2020-11-16 63.26 60.51 63.04 61.34 312800.0 61.34
2020-11-13 62.92 60.85 62.0 62.23 228700.0 62.23
2020-11-12 61.91 59.91 61.33 61.4 317700.0 61.4
2020-11-11 63.12 61.03 62.59 61.51 379800.0 61.51
2020-11-10 63.06 61.39 63.02 62.26 572400.0 62.26
2020-11-09 68.94 62.19 67.05 62.38 852500.0 62.38
2020-11-06 70.85 62.0 70.0 63.05 686400.0 63.05
2020-11-05 69.6 67.0 67.89 68.74 417400.0 68.74
2020-11-04 69.73 65.85 67.43 66.95 288300.0 66.95
2020-11-03 69.23 66.47 67.06 68.91 296800.0 68.91
2020-11-02 66.13 64.41 66.13 65.64 230700.0 65.64
2020-10-30 67.88 63.56 64.26 65.28 460100.0 65.28
2020-10-29 65.23 63.1 64.02 64.37 332100.0 64.37
2020-10-28 65.09 63.6 64.09 64.4 315900.0 64.4
2020-10-27 67.18 64.7 66.56 65.21 282900.0 65.21
2020-10-26 66.78 64.65 65.63 66.73 397600.0 66.73
2020-10-23 66.98 65.21 66.98 66.51 380600.0 66.51
2020-10-22 67.09 65.72 66.76 66.39 334500.0 66.39
2020-10-21 67.04 65.9 66.38 66.08 293100.0 66.08
2020-10-20 67.41 66.29 67.04 66.56 197000.0 66.56
2020-10-19 68.13 66.4 67.24 66.61 324200.0 66.61
2020-10-16 67.72 65.55 65.65 66.99 268100.0 66.99
2020-10-15 65.71 61.85 62.17 65.65 205900.0 65.65
2020-10-14 65.68 62.78 64.79 62.92 308800.0 62.92
2020-10-13 65.1 63.39 64.85 64.66 453400.0 64.66
2020-10-12 65.82 64.24 64.58 65.6 382700.0 65.6
2020-10-09 64.43 63.43 63.43 64.23 300600.0 64.23
2020-10-08 63.01 61.28 61.77 63.01 304000.0 63.01
2020-10-07 60.74 58.94 58.98 60.43 336000.0 60.43
2020-10-06 60.0 58.34 59.4 58.74 302100.0 58.74
2020-10-05 59.19 58.09 58.66 58.94 229400.0 58.94
2020-10-02 58.68 56.05 56.22 58.16 235400.0 58.16
2020-10-01 59.03 56.45 58.65 57.28 247300.0 57.28
2020-09-30 59.26 58.05 58.08 58.46 359700.0 58.46
2020-09-29 58.64 57.46 58.51 57.98 377100.0 57.98
2020-09-28 58.46 57.52 57.68 58.28 380100.0 58.28
2020-09-25 57.51 55.22 55.32 57.34 343700.0 57.34
2020-09-24 56.05 52.76 53.45 55.89 483400.0 55.89
2020-09-23 55.41 52.61 54.95 53.03 481700.0 53.03
2020-09-22 55.7 54.18 55.18 54.9 458300.0 54.9
2020-09-21 56.8 54.57 56.8 55.19 333500.0 55.19
2020-09-18 58.19 56.43 57.74 57.89 939900.0 57.89
2020-09-17 57.48 55.52 55.88 57.19 305300.0 57.19
2020-09-16 57.45 55.46 55.91 56.71 364800.0 56.71
2020-09-15 56.3 55.14 56.17 55.54 274500.0 55.54
2020-09-14 56.07 53.45 53.78 55.88 304900.0 55.88
2020-09-11 54.85 53.18 54.3 53.55 197300.0 53.55
2020-09-10 55.72 54.08 55.07 54.2 337800.0 54.2
2020-09-09 54.96 53.91 54.51 54.56 294900.0 54.56
2020-09-08 55.67 53.64 54.5 54.5 325000.0 54.5
2020-09-04 55.79 54.12 55.28 54.99 408400.0 54.99
2020-09-03 56.48 54.31 56.33 54.71 485200.0 54.71
2020-09-02 56.48 53.7 53.92 56.08 478000.0 56.08
2020-09-01 54.41 53.32 53.4 54.11 419100.0 54.11
2020-08-31 54.51 52.23 52.23 53.84 603300.0 53.84
2020-08-28 54.09 52.89 54.0 53.55 491600.0 53.55
2020-08-27 54.18 52.4 52.68 54.0 270700.0 54.0
2020-08-26 53.89 52.38 53.52 52.82 435500.0 52.82
2020-08-25 53.62 52.82 53.26 53.52 274300.0 53.52
2020-08-24 53.34 51.56 51.9 53.29 386600.0 53.29
2020-08-21 51.46 50.46 51.05 51.26 693700.0 51.26
2020-08-20 51.47 50.35 50.35 51.04 310300.0 51.04
2020-08-19 51.03 49.87 51.0 50.67 322600.0 50.67
2020-08-18 51.75 50.27 51.73 50.89 289100.0 50.89
2020-08-17 53.3 51.79 52.6 51.88 318200.0 51.88
2020-08-14 52.78 51.71 52.06 52.3 236700.0 52.3
2020-08-13 53.04 52.01 52.46 52.43 292400.0 52.43
2020-08-12 54.1 52.12 54.1 52.53 475000.0 52.53
2020-08-11 56.4 53.07 56.18 53.42 512800.0 53.42
2020-08-10 58.59 55.44 58.59 55.52 806200.0 55.52
2020-08-07 63.58 57.66 60.0 58.64 935200.0 58.64
2020-08-06 57.3 54.96 55.6 55.25 847500.0 55.25
2020-08-05 56.31 54.74 55.72 55.93 301200.0 55.93
2020-08-04 55.59 53.66 54.5 55.11 363500.0 55.11
2020-08-03 55.19 54.25 54.91 54.8 337200.0 54.8
2020-07-31 55.51 54.12 55.01 54.94 446200.0 54.94
2020-07-30 55.53 53.81 54.59 55.28 263100.0 55.28
2020-07-29 56.2 54.75 54.75 55.45 293300.0 55.45
2020-07-28 55.28 53.83 54.25 54.48 346500.0 54.48
2020-07-27 54.69 53.5 53.83 54.24 422100.0 54.24
2020-07-24 55.16 53.78 54.37 54.04 380400.0 54.04
2020-07-23 55.19 53.08 53.25 54.61 487500.0 54.61
2020-07-22 53.67 52.0 52.18 53.35 870500.0 53.35
2020-07-21 53.03 50.01 50.41 52.58 879600.0 52.58
2020-07-20 48.13 46.92 47.49 47.94 524000.0 47.94
2020-07-17 48.3 47.05 47.05 47.44 555900.0 47.44
2020-07-16 47.37 46.31 47.21 47.09 429700.0 47.09
2020-07-15 48.92 45.98 45.98 47.55 783400.0 47.55
2020-07-14 45.75 44.29 45.53 45.26 542400.0 45.26
2020-07-13 46.68 43.66 44.0 45.57 763500.0 45.57
2020-07-10 43.81 41.82 42.31 43.58 402500.0 43.58
2020-07-09 43.7 41.76 43.4 42.52 869200.0 42.52
2020-07-08 43.71 42.18 43.35 43.68 703000.0 43.68
2020-07-07 44.23 42.16 43.74 43.54 1227900.0 43.54
2020-07-06 44.4 43.41 44.1 43.96 1151900.0 43.96
2020-07-02 45.68 43.48 45.66 43.56 554800.0 43.56
2020-07-01 46.35 44.38 45.23 44.65 765100.0 44.65
2020-06-30 45.86 44.7 45.58 45.24 837500.0 45.24
2020-06-29 45.83 43.9 44.55 45.81 621200.0 45.81
2020-06-26 45.1 43.32 44.86 43.91 850300.0 43.91
2020-06-25 45.4 44.05 44.28 45.35 696100.0 45.35
2020-06-24 45.72 43.42 45.13 44.53 560500.0 44.53
2020-06-23 46.89 44.94 45.49 45.7 797600.0 45.7
2020-06-22 44.95 42.38 43.42 44.79 674900.0 44.79
2020-06-19 45.52 43.58 45.21 43.6 719200.0 43.6
2020-06-18 45.88 44.5 44.69 45.12 297200.0 45.12
2020-06-17 46.94 44.96 46.49 45.21 500700.0 45.21
2020-06-16 47.79 45.62 47.53 46.59 655000.0 46.59
2020-06-15 46.24 44.54 45.31 45.78 1133700.0 45.78
2020-06-12 48.7 45.09 46.9 46.33 974800.0 46.33
2020-06-11 48.0 45.09 48.0 45.11 951100.0 45.11
2020-06-10 50.99 49.44 50.86 49.73 949900.0 49.73
2020-06-09 51.95 48.96 49.19 51.15 1129200.0 51.15
2020-06-08 50.99 49.11 49.82 49.8 791800.0 49.8
2020-06-05 49.98 46.22 46.22 49.23 593000.0 49.23
2020-06-04 45.97 43.3 43.77 45.16 574800.0 45.16
2020-06-03 46.15 44.68 44.89 45.07 555800.0 45.07
2020-06-02 45.24 44.03 44.9 44.43 417100.0 44.43
2020-06-01 45.99 44.09 44.43 44.59 691300.0 44.59
2020-05-29 45.8 43.87 45.56 44.36 842600.0 44.36
2020-05-28 48.38 45.61 47.85 45.88 608800.0 45.88
2020-05-27 47.42 45.59 46.5 47.3 703200.0 47.3
2020-05-26 46.66 44.56 45.17 46.38 563500.0 46.38
2020-05-22 45.82 43.88 45.82 43.96 448300.0 43.96
2020-05-21 46.0 44.17 44.9 45.62 512500.0 45.62
2020-05-20 45.34 42.7 43.68 45.21 978000.0 45.21
2020-05-19 44.2 41.35 41.98 43.57 882100.0 43.57
2020-05-18 42.84 39.0 39.19 42.3 1097500.0 42.3
2020-05-15 40.61 38.28 40.06 38.66 1397500.0 38.66
2020-05-14 40.37 36.65 37.09 40.33 1154500.0 40.33
2020-05-13 40.49 36.83 40.28 37.54 1304900.0 37.54
2020-05-12 42.88 39.76 41.86 39.91 2400300.0 39.91
2020-05-11 46.09 43.36 43.55 45.5 1084300.0 45.5
2020-05-08 44.21 42.95 43.56 44.0 679500.0 44.0
2020-05-07 43.68 41.76 42.56 42.35 612700.0 42.35
2020-05-06 43.41 41.7 43.2 42.44 710900.0 42.44
2020-05-05 44.5 42.75 43.0 43.06 730800.0 43.06
2020-05-04 43.5 41.55 43.43 42.58 873700.0 42.58
2020-05-01 46.27 43.96 46.27 44.22 716600.0 44.22
2020-04-30 48.44 46.39 46.99 46.98 553900.0 46.98
2020-04-29 48.05 46.0 47.49 47.41 724000.0 47.41
2020-04-28 46.8 44.36 46.44 46.54 885400.0 46.54
2020-04-27 46.64 43.83 45.07 45.75 1337900.0 45.75
2020-04-24 48.39 43.78 46.91 44.37 1158600.0 44.37
2020-04-23 48.95 45.0 48.8 46.4 1652700.0 46.4
2020-04-22 51.1 48.1 50.64 48.75 1010200.0 48.75
2020-04-21 54.77 49.05 53.67 49.55 1093100.0 49.55
2020-04-20 57.9 54.88 57.55 55.13 467900.0 55.13
2020-04-17 56.59 53.68 54.81 56.15 535000.0 56.15
2020-04-16 57.25 53.48 56.93 54.14 785900.0 54.14
2020-04-15 59.98 56.89 59.72 56.93 531900.0 56.93
2020-04-14 61.0 59.23 60.15 60.24 494700.0 60.24
2020-04-13 62.61 59.49 61.37 59.98 518000.0 59.98
2020-04-09 63.63 59.56 59.67 62.22 364800.0 62.22
2020-04-08 61.44 57.26 58.94 59.73 527200.0 59.73
2020-04-07 61.83 58.18 60.69 58.38 510600.0 58.38
2020-04-06 60.36 56.78 59.55 60.13 715500.0 60.13
2020-04-03 61.39 55.12 60.22 58.01 527000.0 58.01
2020-04-02 61.37 57.79 58.15 61.06 617400.0 61.06
2020-04-01 58.93 54.98 56.5 58.19 1217600.0 58.19
2020-03-31 58.31 51.95 52.71 57.81 1168100.0 57.81
2020-03-30 52.73 48.16 48.87 52.34 880600.0 52.34
2020-03-27 53.0 48.01 52.79 48.28 1066900.0 48.28
2020-03-26 60.75 51.78 60.16 53.73 1922100.0 53.73
2020-03-25 69.56 60.0 68.56 60.16 1016800.0 60.16
2020-03-24 73.59 64.72 72.14 67.88 800300.0 67.88
2020-03-23 69.88 60.3 62.57 69.09 697500.0 69.09
2020-03-20 73.34 62.3 68.85 62.75 884500.0 62.75
2020-03-19 89.22 65.6 81.11 68.13 1265800.0 68.13
2020-03-18 82.0 74.48 77.35 81.99 1147000.0 81.99
2020-03-17 80.55 70.2 71.62 80.28 1097600.0 80.28
2020-03-16 74.5 67.69 68.46 70.4 1075600.0 70.4
2020-03-13 74.58 65.0 67.92 74.48 815400.0 74.48
2020-03-12 67.87 60.0 65.47 65.58 590300.0 65.58
2020-03-11 69.98 66.19 67.72 68.34 677400.0 68.34
2020-03-10 73.48 66.26 73.48 69.13 603600.0 69.13
2020-03-09 74.19 70.57 73.83 72.02 638600.0 72.02
2020-03-06 76.92 72.29 73.57 76.82 531400.0 76.82
2020-03-05 76.93 74.26 75.5 75.56 461800.0 75.56
2020-03-04 76.87 73.36 74.24 76.85 332400.0 76.85
2020-03-03 75.95 71.01 74.72 72.61 387400.0 72.61
2020-03-02 74.62 72.62 73.72 74.48 561500.0 74.48
2020-02-28 74.5 71.72 72.49 73.6 628600.0 73.6
2020-02-27 75.88 70.8 71.38 74.01 742700.0 74.01
2020-02-26 73.44 71.74 71.77 72.41 374000.0 72.41
2020-02-25 73.86 71.66 73.63 71.77 342100.0 71.77
2020-02-24 74.07 71.5 72.46 73.64 313100.0 73.64
2020-02-21 75.04 73.65 74.35 74.15 307600.0 74.15
2020-02-20 75.68 74.3 75.34 74.33 392600.0 74.33
2020-02-19 75.92 75.19 75.85 75.74 317700.0 75.74
2020-02-18 78.43 74.07 78.42 75.67 582300.0 75.67