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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 21.27 | 21.76 | 20.92 | 21.04 | 21.04 | -0.05% | 512,767 |
Jun 25, 2025 | 21.61 | 21.73 | 20.71 | 21.05 | 21.05 | -3.00% | 642,995 |
Jun 24, 2025 | 21.27 | 21.97 | 21.17 | 21.70 | 21.70 | 2.46% | 439,666 |
Jun 23, 2025 | 21.94 | 22.08 | 20.61 | 21.18 | 21.18 | -3.33% | 472,599 |
Jun 20, 2025 | 22.44 | 22.55 | 21.57 | 21.91 | 21.91 | -1.97% | 944,011 |
Jun 18, 2025 | 21.95 | 22.48 | 21.88 | 22.35 | 22.35 | 1.64% | 612,485 |
Jun 17, 2025 | 21.70 | 22.42 | 21.70 | 21.99 | 21.99 | 0.37% | 456,102 |
Jun 16, 2025 | 21.74 | 21.94 | 21.22 | 21.91 | 21.91 | 1.53% | 473,096 |
Jun 13, 2025 | 21.22 | 21.68 | 21.06 | 21.58 | 21.58 | -0.19% | 413,840 |
Jun 12, 2025 | 21.85 | 21.92 | 21.51 | 21.62 | 21.62 | -1.95% | 355,585 |
Jun 11, 2025 | 22.05 | 22.38 | 21.74 | 22.05 | 22.05 | 0.14% | 561,890 |
Jun 10, 2025 | 21.62 | 22.38 | 21.29 | 22.02 | 22.02 | 3.04% | 764,630 |
Jun 9, 2025 | 21.45 | 21.65 | 20.80 | 21.37 | 21.37 | 1.28% | 759,014 |
Jun 6, 2025 | 20.34 | 21.36 | 20.34 | 21.10 | 21.10 | 5.08% | 633,391 |
Jun 5, 2025 | 20.06 | 20.49 | 19.95 | 20.08 | 20.08 | 0.15% | 646,363 |
Jun 4, 2025 | 20.45 | 20.74 | 20.02 | 20.05 | 20.05 | -1.91% | 594,485 |
Jun 3, 2025 | 20.37 | 20.60 | 19.97 | 20.44 | 20.44 | 0.69% | 984,842 |
Jun 2, 2025 | 21.04 | 21.09 | 20.19 | 20.30 | 20.30 | -3.84% | 751,673 |
May 30, 2025 | 20.92 | 21.38 | 20.61 | 21.11 | 21.11 | 0.09% | 869,097 |
May 29, 2025 | 21.33 | 21.39 | 20.89 | 21.09 | 21.09 | -0.28% | 301,141 |
May 28, 2025 | 21.41 | 21.62 | 21.00 | 21.15 | 21.15 | -1.54% | 454,032 |
May 27, 2025 | 21.20 | 21.58 | 20.76 | 21.48 | 21.48 | 3.42% | 556,707 |
May 23, 2025 | 21.22 | 21.47 | 20.55 | 20.77 | 20.77 | -4.15% | 592,273 |
May 22, 2025 | 21.76 | 22.11 | 21.52 | 21.67 | 21.67 | -1.99% | 416,749 |
May 21, 2025 | 22.53 | 22.73 | 22.02 | 22.11 | 22.11 | -3.62% | 466,518 |
May 20, 2025 | 22.54 | 23.28 | 22.34 | 22.94 | 22.94 | 2.32% | 688,223 |
May 19, 2025 | 22.28 | 22.56 | 22.05 | 22.42 | 22.42 | -1.19% | 626,306 |
May 16, 2025 | 22.30 | 22.74 | 22.03 | 22.69 | 22.69 | 1.39% | 507,532 |
May 15, 2025 | 21.54 | 22.43 | 21.31 | 22.38 | 22.38 | 2.80% | 703,138 |
May 14, 2025 | 21.68 | 21.93 | 21.37 | 21.77 | 21.77 | 0.46% | 636,669 |
May 13, 2025 | 22.57 | 22.90 | 21.65 | 21.67 | 21.67 | -4.24% | 757,486 |
May 12, 2025 | 23.02 | 23.71 | 22.49 | 22.63 | 22.63 | 2.86% | 1,160,259 |
May 9, 2025 | 22.45 | 23.74 | 20.61 | 22.00 | 22.00 | 8.21% | 2,017,098 |
May 8, 2025 | 19.61 | 20.69 | 19.57 | 20.33 | 20.33 | 3.67% | 1,741,073 |
May 7, 2025 | 19.75 | 20.16 | 19.39 | 19.61 | 19.61 | 0.15% | 667,607 |
May 6, 2025 | 19.75 | 20.00 | 19.47 | 19.58 | 19.58 | -1.51% | 803,584 |
May 5, 2025 | 20.93 | 21.01 | 19.83 | 19.88 | 19.88 | -6.40% | 1,590,619 |
May 2, 2025 | 20.74 | 21.28 | 20.50 | 21.24 | 21.24 | 4.02% | 810,933 |
May 1, 2025 | 20.68 | 21.10 | 19.90 | 20.42 | 20.42 | -0.05% | 1,046,300 |
Apr 30, 2025 | 20.04 | 20.63 | 19.33 | 20.43 | 20.43 | 1.29% | 815,315 |
Apr 29, 2025 | 19.46 | 20.53 | 19.21 | 20.17 | 20.17 | 4.24% | 1,179,980 |
Apr 28, 2025 | 19.19 | 19.55 | 18.82 | 19.35 | 19.35 | 0.83% | 788,004 |
Apr 25, 2025 | 18.53 | 19.19 | 18.14 | 19.19 | 19.19 | 3.23% | 853,074 |
Apr 24, 2025 | 18.03 | 18.80 | 17.81 | 18.59 | 18.59 | 2.31% | 847,449 |
Apr 23, 2025 | 18.53 | 19.58 | 18.12 | 18.17 | 18.17 | 0.72% | 1,288,608 |
Apr 22, 2025 | 17.99 | 18.40 | 17.53 | 18.04 | 18.04 | 1.41% | 2,000,399 |
Apr 21, 2025 | 18.30 | 18.51 | 17.45 | 17.79 | 17.79 | -3.79% | 807,182 |
Apr 17, 2025 | 18.06 | 18.66 | 17.88 | 18.49 | 18.49 | 1.48% | 731,540 |
Apr 16, 2025 | 18.75 | 19.11 | 18.10 | 18.22 | 18.22 | -3.90% | 753,311 |
Apr 15, 2025 | 19.65 | 19.75 | 18.82 | 18.96 | 18.96 | -3.95% | 936,907 |