AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
21.17
+1.21 (6.06%)
Oct 24, 2025, 4:00 PM EDT - Market closed
AMN Healthcare Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.21 | 21.38 | 20.21 | 21.17 | 21.17 | 6.06% | 664,536 |
| Oct 23, 2025 | 20.41 | 20.55 | 19.69 | 19.96 | 19.96 | -2.59% | 542,815 |
| Oct 22, 2025 | 20.50 | 21.00 | 20.28 | 20.49 | 20.49 | -0.10% | 558,022 |
| Oct 21, 2025 | 19.91 | 20.54 | 19.79 | 20.51 | 20.51 | 3.27% | 574,602 |
| Oct 20, 2025 | 19.81 | 20.13 | 19.72 | 19.86 | 19.86 | 0.97% | 463,807 |
| Oct 17, 2025 | 19.87 | 19.94 | 19.40 | 19.67 | 19.67 | -1.30% | 420,448 |
| Oct 16, 2025 | 20.48 | 20.54 | 19.71 | 19.93 | 19.93 | -2.88% | 485,720 |
| Oct 15, 2025 | 20.87 | 21.00 | 20.47 | 20.52 | 20.52 | -0.82% | 654,625 |
| Oct 14, 2025 | 18.96 | 20.83 | 18.55 | 20.69 | 20.69 | 7.93% | 1,086,814 |
| Oct 13, 2025 | 18.70 | 19.17 | 18.56 | 19.17 | 19.17 | 5.56% | 743,308 |
| Oct 10, 2025 | 18.91 | 19.00 | 17.95 | 18.16 | 18.16 | -4.02% | 655,669 |
| Oct 9, 2025 | 19.41 | 19.48 | 18.83 | 18.92 | 18.92 | -1.82% | 595,323 |
| Oct 8, 2025 | 19.60 | 19.60 | 19.15 | 19.27 | 19.27 | -0.67% | 497,203 |
| Oct 7, 2025 | 19.79 | 20.00 | 19.37 | 19.40 | 19.40 | -1.97% | 650,433 |
| Oct 6, 2025 | 20.85 | 21.12 | 19.77 | 19.79 | 19.79 | -3.60% | 937,623 |
| Oct 3, 2025 | 19.63 | 20.54 | 19.63 | 20.53 | 20.53 | 5.01% | 864,289 |
| Oct 2, 2025 | 19.84 | 20.04 | 19.44 | 19.55 | 19.55 | -2.10% | 732,287 |
| Oct 1, 2025 | 19.35 | 20.07 | 19.28 | 19.97 | 19.97 | 3.15% | 848,660 |
| Sep 30, 2025 | 18.55 | 19.38 | 18.39 | 19.36 | 19.36 | 4.59% | 872,938 |
| Sep 29, 2025 | 19.09 | 19.09 | 18.29 | 18.51 | 18.51 | -1.91% | 572,628 |
| 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 |