Skip to main content
logo
AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
16.01
+0.02 (0.13%)
Dec 24, 2025, 1:00 PM EST - Market closed

AMN Healthcare Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202515.9416.1215.8316.0116.010.13%298,459
Dec 23, 202515.9016.0815.5515.9915.990.63%1,073,320
Dec 22, 202516.0016.2915.8015.8915.89-0.94%860,979
Dec 19, 202516.2616.3915.8816.0416.04-2.31%1,311,688
Dec 18, 202516.3516.5016.1916.4216.421.05%866,303
Dec 17, 202515.8716.3615.8716.2516.252.72%976,563
Dec 16, 202516.0116.4415.6315.8215.82-1.06%969,769
Dec 15, 202516.5216.5215.8015.9915.99-2.32%1,837,408
Dec 12, 202516.2616.5615.9316.3716.370.61%1,121,316
Dec 11, 202516.0716.2715.9116.2716.271.88%969,984
Dec 10, 202516.0716.1615.8115.9715.970.13%824,482
Dec 9, 202516.2616.4815.6615.9515.95-2.86%1,135,182
Dec 8, 202516.2316.5716.0316.4216.420.98%1,164,738
Dec 5, 202516.6516.8016.1916.2616.26-1.87%782,488
Dec 4, 202516.6516.7016.3316.5716.57-0.72%972,748
Dec 3, 202516.6716.8516.4416.6916.69-0.65%779,260
Dec 2, 202517.0917.1716.6516.8016.80-0.88%526,384
Dec 1, 202516.5217.0816.5116.9516.951.80%1,027,613
Nov 28, 202517.0517.1616.4916.6516.65-3.31%516,195
Nov 26, 202517.2417.5517.2217.2217.22-1.54%680,713
Nov 25, 202517.2317.5517.1117.4917.492.52%946,725
Nov 24, 202516.5217.1316.2717.0617.063.27%1,358,087
Nov 21, 202515.5616.7715.3616.5216.527.69%1,266,953
Nov 20, 202515.9516.2315.2815.3415.34-2.79%908,366
Nov 19, 202515.7716.0815.3615.7815.78-0.94%835,251
Nov 18, 202516.0516.2515.6415.9315.930.19%954,020
Nov 17, 202515.8716.7515.6215.9015.900.06%1,495,237
Nov 14, 202515.9616.1715.3015.8915.89-1.12%1,381,026
Nov 13, 202516.5016.7616.0016.0716.07-3.13%1,405,341
Nov 12, 202516.9117.2016.5516.5916.59-1.54%1,845,669
Nov 11, 202517.6217.6716.8016.8516.85-3.11%1,511,894
Nov 10, 202518.2518.2517.2317.3917.39-2.69%1,898,404
Nov 7, 202519.4819.8216.7317.8717.87-3.04%3,242,169
Nov 6, 202520.3420.9018.3418.4318.43-10.66%2,599,440
Nov 5, 202519.7520.8019.3420.6320.634.72%766,473
Nov 4, 202519.4419.9519.3719.7019.700.61%528,823
Nov 3, 202519.4419.6119.1419.5819.58-0.56%514,824
Oct 31, 202519.7519.7519.1019.6919.691.44%757,882
Oct 30, 202520.3820.4019.3819.4119.41-5.91%758,446
Oct 29, 202520.3221.2720.2420.6320.63-0.48%750,253
Oct 28, 202520.9521.3320.5420.7320.73-1.33%732,110
Oct 27, 202521.5021.6120.6821.0121.01-0.76%841,876
Oct 24, 202520.2121.3820.2121.1721.176.06%664,536
Oct 23, 202520.4120.5519.6919.9619.96-2.59%542,815
Oct 22, 202520.5021.0020.2820.4920.49-0.10%558,022
Oct 21, 202519.9120.5419.7920.5120.513.27%574,602
Oct 20, 202519.8120.1319.7219.8619.860.97%463,807
Oct 17, 202519.8719.9419.4019.6719.67-1.30%420,448
Oct 16, 202520.4820.5419.7119.9319.93-2.88%485,720
Oct 15, 202520.8721.0020.4720.5220.52-0.82%654,625