Skip to main content
logo
AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
21.04
-0.01 (-0.05%)
At close: Jun 26, 2025, 4:00 PM
21.77
+0.73 (3.47%)
Pre-market: Jun 27, 2025, 8:51 AM EDT

AMN Healthcare Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202521.2721.7620.9221.0421.04-0.05%512,767
Jun 25, 202521.6121.7320.7121.0521.05-3.00%642,995
Jun 24, 202521.2721.9721.1721.7021.702.46%439,666
Jun 23, 202521.9422.0820.6121.1821.18-3.33%472,599
Jun 20, 202522.4422.5521.5721.9121.91-1.97%944,011
Jun 18, 202521.9522.4821.8822.3522.351.64%612,485
Jun 17, 202521.7022.4221.7021.9921.990.37%456,102
Jun 16, 202521.7421.9421.2221.9121.911.53%473,096
Jun 13, 202521.2221.6821.0621.5821.58-0.19%413,840
Jun 12, 202521.8521.9221.5121.6221.62-1.95%355,585
Jun 11, 202522.0522.3821.7422.0522.050.14%561,890
Jun 10, 202521.6222.3821.2922.0222.023.04%764,630
Jun 9, 202521.4521.6520.8021.3721.371.28%759,014
Jun 6, 202520.3421.3620.3421.1021.105.08%633,391
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