Skip to main content
AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
21.10
+1.02 (5.08%)
At close: Jun 6, 2025, 4:00 PM
21.10
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT

AMN Healthcare Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202520.3421.3620.3420.96-4.38%307,288
Jun 5, 202520.0620.4919.9520.0820.080.15%646,363
Jun 4, 202520.4520.7420.0220.0520.05-1.91%594,485
Jun 3, 202520.3720.6019.9720.4420.440.69%984,842
Jun 2, 202521.0421.0920.1920.3020.30-3.84%751,673
May 30, 202520.9221.3820.6121.1121.110.09%869,097
May 29, 202521.3321.3920.8921.0921.09-0.28%301,141
May 28, 202521.4121.6221.0021.1521.15-1.54%454,032
May 27, 202521.2021.5820.7621.4821.483.42%556,707
May 23, 202521.2221.4720.5520.7720.77-4.15%592,273
May 22, 202521.7622.1121.5221.6721.67-1.99%416,749
May 21, 202522.5322.7322.0222.1122.11-3.62%466,518
May 20, 202522.5423.2822.3422.9422.942.32%688,223
May 19, 202522.2822.5622.0522.4222.42-1.19%626,306
May 16, 202522.3022.7422.0322.6922.691.39%507,532
May 15, 202521.5422.4321.3122.3822.382.80%703,138
May 14, 202521.6821.9321.3721.7721.770.46%636,669
May 13, 202522.5722.9021.6521.6721.67-4.24%757,486
May 12, 202523.0223.7122.4922.6322.632.86%1,160,259
May 9, 202522.4523.7420.6122.0022.008.21%2,017,098
May 8, 202519.6120.6919.5720.3320.333.67%1,741,073
May 7, 202519.7520.1619.3919.6119.610.15%667,607
May 6, 202519.7520.0019.4719.5819.58-1.51%803,584
May 5, 202520.9321.0119.8319.8819.88-6.40%1,590,619
May 2, 202520.7421.2820.5021.2421.244.02%810,933
May 1, 202520.6821.1019.9020.4220.42-0.05%1,046,300
Apr 30, 202520.0420.6319.3320.4320.431.29%815,315
Apr 29, 202519.4620.5319.2120.1720.174.24%1,179,980
Apr 28, 202519.1919.5518.8219.3519.350.83%788,004
Apr 25, 202518.5319.1918.1419.1919.193.23%853,074
Apr 24, 202518.0318.8017.8118.5918.592.31%847,449
Apr 23, 202518.5319.5818.1218.1718.170.72%1,288,608
Apr 22, 202517.9918.4017.5318.0418.041.41%2,000,399
Apr 21, 202518.3018.5117.4517.7917.79-3.79%807,182
Apr 17, 202518.0618.6617.8818.4918.491.48%731,540
Apr 16, 202518.7519.1118.1018.2218.22-3.90%753,311
Apr 15, 202519.6519.7518.8218.9618.96-3.95%936,907
Apr 14, 202519.4819.9719.1019.7419.743.30%800,799
Apr 11, 202519.1719.2818.1519.1119.11-0.68%775,261
Apr 10, 202520.3720.5818.8519.2419.24-7.10%716,312
Apr 9, 202519.1221.1919.0420.7120.716.37%1,005,582
Apr 8, 202520.3620.4019.1219.4719.47-1.37%887,200
Apr 7, 202519.8020.1618.6319.7419.74-3.14%1,388,168
Apr 4, 202521.2021.4220.1520.3820.38-6.43%1,109,957
Apr 3, 202522.8923.2921.3021.7821.78-6.72%1,150,677
Apr 2, 202523.3523.6323.1423.3523.35-1.89%557,215
Apr 1, 202524.7224.7223.6423.8023.80-2.70%565,383
Mar 31, 202523.2324.6523.2324.4624.463.78%737,744
Mar 28, 202523.9024.0723.0023.5723.57-1.50%645,023
Mar 27, 202523.7824.0823.3623.9323.931.83%835,229