AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
18.63
+0.07 (0.38%)
At close: Apr 7, 2026, 4:00 PM EDT
19.04
+0.41 (2.20%)
After-hours: Apr 7, 2026, 7:58 PM EDT
AMN Healthcare Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 18.71 | 18.91 | 18.48 | 18.63 | 18.63 | 0.38% | 951,430 |
| Apr 6, 2026 | 18.16 | 18.67 | 17.82 | 18.56 | 18.56 | 1.98% | 622,013 |
| Apr 2, 2026 | 18.48 | 18.48 | 17.45 | 18.20 | 18.20 | -1.94% | 951,841 |
| Apr 1, 2026 | 18.11 | 19.10 | 18.11 | 18.56 | 18.56 | 1.20% | 1,023,863 |
| Mar 31, 2026 | 18.92 | 19.11 | 18.12 | 18.34 | 18.34 | -2.08% | 669,154 |
| Mar 30, 2026 | 19.00 | 19.13 | 18.57 | 18.73 | 18.73 | -0.95% | 598,676 |
| Mar 27, 2026 | 19.49 | 19.63 | 18.85 | 18.91 | 18.91 | -3.42% | 561,087 |
| Mar 26, 2026 | 18.74 | 19.62 | 18.74 | 19.58 | 19.58 | 3.65% | 1,094,263 |
| Mar 25, 2026 | 18.56 | 18.91 | 17.62 | 18.89 | 18.89 | 2.16% | 870,660 |
| Mar 24, 2026 | 18.29 | 18.87 | 18.09 | 18.49 | 18.49 | 0.54% | 848,296 |
| Mar 23, 2026 | 18.33 | 18.84 | 17.86 | 18.39 | 18.39 | 2.11% | 776,461 |
| Mar 20, 2026 | 18.37 | 18.51 | 17.85 | 18.01 | 18.01 | -1.64% | 1,169,302 |
| Mar 19, 2026 | 17.90 | 18.52 | 17.51 | 18.31 | 18.31 | 2.12% | 998,637 |
| Mar 18, 2026 | 18.15 | 18.44 | 17.48 | 17.93 | 17.93 | -2.82% | 1,184,229 |
| Mar 17, 2026 | 18.85 | 19.14 | 18.44 | 18.45 | 18.45 | -1.23% | 1,054,450 |
| Mar 16, 2026 | 18.99 | 19.13 | 18.65 | 18.68 | 18.68 | -1.16% | 1,150,234 |
| Mar 13, 2026 | 19.50 | 19.70 | 18.25 | 18.90 | 18.90 | -2.48% | 1,259,524 |
| Mar 12, 2026 | 20.17 | 20.61 | 19.34 | 19.38 | 19.38 | -4.95% | 908,191 |
| Mar 11, 2026 | 20.47 | 20.93 | 19.95 | 20.39 | 20.39 | -0.34% | 888,796 |
| Mar 10, 2026 | 20.64 | 20.87 | 19.99 | 20.46 | 20.46 | -0.82% | 863,766 |
| Mar 9, 2026 | 21.62 | 21.62 | 19.95 | 20.63 | 20.63 | -3.01% | 1,240,324 |
| Mar 6, 2026 | 22.33 | 22.54 | 20.56 | 21.27 | 21.27 | -5.63% | 1,402,073 |
| Mar 5, 2026 | 21.54 | 22.60 | 21.54 | 22.54 | 22.54 | 3.49% | 1,031,922 |
| Mar 4, 2026 | 21.14 | 22.41 | 20.78 | 21.78 | 21.78 | 3.76% | 915,481 |
| Mar 3, 2026 | 20.11 | 21.46 | 19.76 | 20.99 | 20.99 | 2.89% | 1,675,340 |
| Mar 2, 2026 | 19.29 | 20.53 | 18.82 | 20.40 | 20.40 | 4.72% | 1,359,875 |
| Feb 27, 2026 | 18.94 | 19.52 | 18.67 | 19.48 | 19.48 | 1.78% | 1,775,356 |
| Feb 26, 2026 | 20.18 | 20.46 | 18.85 | 19.14 | 19.14 | -4.35% | 1,152,277 |
| Feb 25, 2026 | 20.60 | 20.67 | 19.83 | 20.01 | 20.01 | -1.91% | 1,196,986 |
| Feb 24, 2026 | 21.08 | 22.00 | 20.15 | 20.40 | 20.40 | -1.97% | 2,245,318 |
| Feb 23, 2026 | 19.52 | 21.30 | 19.45 | 20.81 | 20.81 | 7.71% | 2,789,519 |
| Feb 20, 2026 | 18.67 | 19.54 | 17.36 | 19.32 | 19.32 | 11.81% | 3,461,145 |
| Feb 19, 2026 | 16.87 | 17.76 | 16.76 | 17.28 | 17.28 | 1.17% | 2,718,159 |
| Feb 18, 2026 | 16.50 | 17.09 | 16.40 | 17.08 | 17.08 | 4.21% | 1,957,619 |
| Feb 17, 2026 | 16.25 | 16.69 | 15.65 | 16.39 | 16.39 | 0.86% | 2,162,859 |
| Feb 13, 2026 | 16.39 | 17.16 | 16.00 | 16.25 | 16.25 | -0.06% | 2,528,998 |
| Feb 12, 2026 | 19.43 | 19.64 | 16.26 | 16.26 | 16.26 | -16.79% | 2,794,073 |
| Feb 11, 2026 | 20.42 | 20.54 | 19.21 | 19.54 | 19.54 | -4.03% | 1,078,142 |
| Feb 10, 2026 | 20.08 | 21.02 | 19.92 | 20.36 | 20.36 | 2.16% | 800,422 |
| Feb 9, 2026 | 20.13 | 20.94 | 19.76 | 19.93 | 19.93 | -1.82% | 858,054 |
| Feb 6, 2026 | 20.82 | 21.27 | 20.02 | 20.30 | 20.30 | -2.64% | 817,434 |
| Feb 5, 2026 | 21.01 | 21.80 | 20.28 | 20.85 | 20.85 | -0.95% | 1,031,552 |
| Feb 4, 2026 | 20.77 | 21.29 | 20.59 | 21.05 | 21.05 | 2.48% | 1,022,781 |
| Feb 3, 2026 | 21.47 | 22.70 | 20.18 | 20.54 | 20.54 | -5.48% | 1,382,643 |
| Feb 2, 2026 | 21.03 | 21.92 | 20.85 | 21.73 | 21.73 | 2.02% | 1,501,886 |
| Jan 30, 2026 | 20.08 | 21.32 | 20.00 | 21.30 | 21.30 | 5.50% | 1,370,315 |
| Jan 29, 2026 | 20.49 | 20.70 | 20.07 | 20.19 | 20.19 | -1.46% | 877,305 |
| Jan 28, 2026 | 20.82 | 21.02 | 19.97 | 20.49 | 20.49 | -1.87% | 1,133,135 |
| Jan 27, 2026 | 20.29 | 20.89 | 20.20 | 20.88 | 20.88 | 2.30% | 1,010,193 |
| Jan 26, 2026 | 20.42 | 20.74 | 19.92 | 20.41 | 20.41 | -0.39% | 1,024,608 |