AMN(AMN)
AMN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $36.08 | $36.24 | $34.49 | $35.26 | 64,446 |
| 8/10/2026 | $36.00 | $37.22 | $35.01 | $36.60 | 870,102 |
| 8/7/2026 | $31.67 | $36.85 | $31.38 | $36.00 | 1.52M |
| 8/6/2026 | $32.75 | $32.84 | $30.17 | $30.80 | 1.28M |
| 8/5/2026 | $33.60 | $33.63 | $32.42 | $32.80 | 793,213 |
| 8/4/2026 | $32.72 | $33.87 | $31.45 | $33.25 | 997,186 |
| 8/3/2026 | $34.13 | $35.40 | $32.83 | $33.00 | 975,339 |
| 7/31/2026 | $34.26 | $34.51 | $33.34 | $33.63 | 681,800 |
| 7/30/2026 | $34.36 | $34.94 | $33.88 | $34.71 | 568,344 |
| 7/29/2026 | $34.31 | $35.45 | $34.21 | $34.70 | 622,712 |
| 7/28/2026 | $33.83 | $34.69 | $33.59 | $34.69 | 464,449 |
| 7/27/2026 | $33.38 | $34.20 | $32.95 | $33.45 | 505,800 |
| 7/24/2026 | $33.40 | $33.73 | $32.43 | $32.89 | 498,600 |
| 7/23/2026 | $34.26 | $34.45 | $32.71 | $33.07 | 647,800 |
| 7/22/2026 | $35.42 | $35.71 | $33.89 | $34.19 | 429,600 |
| 7/21/2026 | $33.69 | $34.49 | $33.63 | $34.20 | 573,214 |
| 7/20/2026 | $34.73 | $35.09 | $33.54 | $33.76 | 669,800 |
| 7/17/2026 | $33.82 | $35.73 | $33.34 | $35.00 | 940,200 |
| 7/16/2026 | $32.89 | $35.42 | $32.89 | $34.22 | 924,750 |
| 7/15/2026 | $32.48 | $33.62 | $32.30 | $32.35 | 600,000 |
| 7/14/2026 | $33.26 | $33.59 | $32.20 | $32.50 | 912,310 |
| 7/13/2026 | $32.37 | $34.83 | $32.37 | $33.98 | 1.18M |
| 7/10/2026 | $32.01 | $32.52 | $31.36 | $32.37 | 728,600 |
| 7/9/2026 | $32.06 | $32.40 | $30.85 | $31.54 | 781,437 |
| 7/8/2026 | $33.28 | $33.99 | $32.05 | $32.08 | 1.47M |
| 7/7/2026 | $35.65 | $35.80 | $32.67 | $33.25 | 1.01M |
| 7/6/2026 | $34.76 | $36.27 | $34.46 | $35.77 | 1.15M |
| 7/2/2026 | $33.28 | $34.77 | $32.99 | $34.75 | 862,688 |
| 7/1/2026 | $32.50 | $33.72 | $32.35 | $33.24 | 622,337 |
| 6/30/2026 | $32.68 | $32.98 | $32.05 | $32.37 | 828,736 |
| 6/29/2026 | $32.93 | $33.30 | $32.37 | $32.38 | 682,337 |
| 6/26/2026 | $32.64 | $33.48 | $31.90 | $32.76 | 1.98M |
| 6/25/2026 | $31.40 | $32.59 | $30.40 | $32.33 | 949,683 |
| 6/24/2026 | $31.34 | $32.13 | $30.98 | $31.72 | 1.01M |
| 6/23/2026 | $30.00 | $31.29 | $29.98 | $31.24 | 627,700 |
| 6/22/2026 | $31.14 | $31.42 | $30.00 | $30.34 | 866,838 |
| 6/18/2026 | $32.68 | $32.70 | $30.63 | $30.98 | 1.19M |
| 6/17/2026 | $31.88 | $33.13 | $30.85 | $32.38 | 1.90M |
| 6/16/2026 | $30.65 | $31.89 | $30.42 | $31.88 | 899,163 |
| 6/15/2026 | $31.00 | $31.51 | $30.49 | $30.88 | 1.25M |
| 6/12/2026 | $30.66 | $31.48 | $30.40 | $30.80 | 740,521 |
| 6/11/2026 | $29.48 | $30.90 | $29.48 | $30.79 | 768,945 |
| 6/10/2026 | $30.18 | $30.69 | $29.28 | $29.38 | 779,665 |
| 6/9/2026 | $31.06 | $32.42 | $30.12 | $30.33 | 946,200 |
| 6/8/2026 | $32.15 | $32.52 | $30.08 | $31.04 | 1.14M |
| 6/5/2026 | $30.60 | $31.86 | $30.24 | $31.69 | 1.65M |
| 6/4/2026 | $30.46 | $31.75 | $30.13 | $30.61 | 858,438 |
| 6/3/2026 | $29.95 | $30.39 | $28.93 | $30.31 | 1.31M |
| 6/2/2026 | $29.16 | $30.46 | $28.81 | $30.25 | 1.06M |
| 6/1/2026 | $28.85 | $29.98 | $28.69 | $29.34 | 794,000 |
| 5/29/2026 | $28.12 | $29.15 | $27.87 | $28.97 | 1.86M |
| 5/28/2026 | $27.40 | $28.00 | $27.11 | $27.93 | 763,238 |
| 5/27/2026 | $27.30 | $27.99 | $27.17 | $27.20 | 686,316 |
| 5/26/2026 | $27.37 | $27.87 | $26.99 | $27.22 | 728,400 |
| 5/22/2026 | $25.90 | $27.69 | $25.84 | $27.66 | 1.11M |
| 5/21/2026 | $26.59 | $26.77 | $25.62 | $25.65 | 1.39M |
| 5/20/2026 | $26.75 | $27.34 | $25.54 | $26.86 | 1.39M |
| 5/19/2026 | $28.78 | $29.12 | $26.87 | $26.92 | 1.15M |
| 5/18/2026 | $28.65 | $29.86 | $28.24 | $28.86 | 809,305 |
| 5/15/2026 | $29.90 | $30.49 | $28.43 | $28.61 | 1.12M |
| 5/14/2026 | $30.95 | $31.17 | $29.97 | $30.30 | 1.32M |
| 5/13/2026 | $29.91 | $31.11 | $29.04 | $30.87 | 1.31M |