AMN Healthcare Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	18.03	19.04	17.93	18.87	18.87	5.36%	658,886
Sep 25, 2025	18.32	18.32	17.71	17.91	17.91	-2.34%	1,111,649
Sep 24, 2025	18.45	18.54	18.02	18.34	18.34	-0.27%	662,778
Sep 23, 2025	19.29	19.70	18.38	18.39	18.39	-3.87%	738,197
Sep 22, 2025	18.54	19.26	18.50	19.13	19.13	2.19%	783,047
Sep 19, 2025	19.37	19.48	18.61	18.72	18.72	-2.80%	1,681,408
Sep 18, 2025	19.28	19.56	18.84	19.26	19.26	1.32%	728,075
Sep 17, 2025	18.45	19.88	18.39	19.01	19.01	2.81%	1,429,836
Sep 16, 2025	18.23	19.07	18.13	18.49	18.49	1.43%	1,473,020
Sep 15, 2025	18.11	18.43	17.69	18.23	18.23	-0.11%	1,751,141
Sep 12, 2025	18.94	18.94	18.01	18.25	18.25	-3.74%	1,345,386
Sep 11, 2025	19.59	19.75	18.16	18.96	18.96	-3.22%	2,382,538
Sep 10, 2025	20.29	20.45	19.40	19.59	19.59	-5.95%	1,601,663
Sep 9, 2025	21.23	21.23	20.69	20.83	20.83	-1.00%	522,275
Sep 8, 2025	20.87	21.06	20.16	21.04	21.04	0.91%	702,268
Sep 5, 2025	20.28	21.20	20.15	20.85	20.85	3.06%	873,658
Sep 4, 2025	19.83	20.23	19.54	20.23	20.23	1.97%	402,279
Sep 3, 2025	20.31	20.51	19.57	19.84	19.84	-3.22%	718,497
Sep 2, 2025	20.74	20.91	20.43	20.50	20.50	-1.35%	617,676
Aug 29, 2025	20.08	20.89	20.08	20.78	20.78	3.64%	1,062,932
Aug 28, 2025	20.27	20.27	19.64	20.05	20.05	-0.30%	458,496
Aug 27, 2025	20.27	20.51	19.40	20.11	20.11	-1.18%	638,379
Aug 26, 2025	20.78	21.27	20.11	20.35	20.35	-1.64%	923,461
Aug 25, 2025	20.62	20.89	20.33	20.69	20.69	-0.29%	846,299
Aug 22, 2025	19.86	21.24	19.73	20.75	20.75	5.60%	947,452
Aug 21, 2025	20.10	20.55	19.63	19.65	19.65	-3.20%	950,769
Aug 20, 2025	19.97	20.76	19.88	20.30	20.30	1.15%	1,709,298
Aug 19, 2025	19.65	20.25	19.47	20.07	20.07	3.29%	1,023,169
Aug 18, 2025	18.94	20.14	18.83	19.43	19.43	2.70%	1,475,305
Aug 15, 2025	18.80	18.93	18.34	18.92	18.92	1.34%	1,070,256
Aug 14, 2025	18.28	18.79	17.90	18.67	18.67	0.16%	1,419,836
Aug 13, 2025	17.65	18.91	17.35	18.64	18.64	5.67%	1,434,039
Aug 12, 2025	16.88	18.19	16.58	17.64	17.64	6.97%	1,561,813
Aug 11, 2025	17.41	17.59	16.16	16.49	16.49	-4.35%	1,511,379
Aug 8, 2025	15.23	17.33	14.87	17.24	17.24	1.89%	2,129,448
Aug 7, 2025	17.44	17.51	16.86	16.92	16.92	-1.74%	1,427,058
Aug 6, 2025	17.41	17.76	16.89	17.22	17.22	-1.54%	1,319,164
Aug 5, 2025	17.43	17.64	17.12	17.49	17.49	0.34%	889,533
Aug 4, 2025	17.85	18.14	17.38	17.43	17.43	-2.35%	643,813
Aug 1, 2025	18.19	18.21	17.36	17.85	17.85	-2.67%	945,562
Jul 31, 2025	18.41	18.62	17.92	18.34	18.34	-1.45%	786,343
Jul 30, 2025	19.16	19.25	18.46	18.61	18.61	-3.77%	631,123
Jul 29, 2025	19.62	19.71	19.18	19.34	19.34	-1.68%	591,936
Jul 28, 2025	19.72	20.13	19.51	19.67	19.67	-0.66%	542,293
Jul 25, 2025	19.73	19.99	19.47	19.80	19.80	1.02%	559,142
Jul 24, 2025	20.41	20.55	19.60	19.60	19.60	-4.48%	669,167
Jul 23, 2025	20.14	20.52	19.88	20.52	20.52	3.01%	726,524
Jul 22, 2025	18.74	20.15	18.66	19.92	19.92	7.27%	950,422
Jul 21, 2025	19.89	19.95	18.43	18.57	18.57	-6.31%	901,391
Jul 18, 2025	20.49	20.62	19.54	19.82	19.82	-2.56%	1,263,181