AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
18.68
-0.22 (-1.16%)
At close: Mar 16, 2026, 4:00 PM EDT
18.68
0.00 (0.00%)
After-hours: Mar 16, 2026, 5:46 PM EDT
AMN Healthcare Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 18.99 | 19.13 | 18.65 | 18.68 | 18.68 | -1.16% | 1,150,234 |
| Mar 13, 2026 | 19.50 | 19.70 | 18.25 | 18.90 | 18.90 | -2.48% | 1,259,524 |
| Mar 12, 2026 | 20.17 | 20.61 | 19.34 | 19.38 | 19.38 | -4.95% | 908,191 |
| Mar 11, 2026 | 20.47 | 20.93 | 19.95 | 20.39 | 20.39 | -0.34% | 888,796 |
| Mar 10, 2026 | 20.64 | 20.87 | 19.99 | 20.46 | 20.46 | -0.82% | 863,766 |
| Mar 9, 2026 | 21.62 | 21.62 | 19.95 | 20.63 | 20.63 | -3.01% | 1,240,324 |
| Mar 6, 2026 | 22.33 | 22.54 | 20.56 | 21.27 | 21.27 | -5.63% | 1,402,073 |
| Mar 5, 2026 | 21.54 | 22.60 | 21.54 | 22.54 | 22.54 | 3.49% | 1,031,922 |
| Mar 4, 2026 | 21.14 | 22.41 | 20.78 | 21.78 | 21.78 | 3.76% | 915,481 |
| Mar 3, 2026 | 20.11 | 21.46 | 19.76 | 20.99 | 20.99 | 2.89% | 1,675,340 |
| Mar 2, 2026 | 19.29 | 20.53 | 18.82 | 20.40 | 20.40 | 4.72% | 1,359,875 |
| Feb 27, 2026 | 18.94 | 19.52 | 18.67 | 19.48 | 19.48 | 1.78% | 1,775,356 |
| Feb 26, 2026 | 20.18 | 20.46 | 18.85 | 19.14 | 19.14 | -4.35% | 1,152,277 |
| Feb 25, 2026 | 20.60 | 20.67 | 19.83 | 20.01 | 20.01 | -1.91% | 1,196,986 |
| Feb 24, 2026 | 21.08 | 22.00 | 20.15 | 20.40 | 20.40 | -1.97% | 2,245,318 |
| Feb 23, 2026 | 19.52 | 21.30 | 19.45 | 20.81 | 20.81 | 7.71% | 2,789,519 |
| Feb 20, 2026 | 18.67 | 19.54 | 17.36 | 19.32 | 19.32 | 11.81% | 3,461,145 |
| Feb 19, 2026 | 16.87 | 17.76 | 16.76 | 17.28 | 17.28 | 1.17% | 2,718,159 |
| Feb 18, 2026 | 16.50 | 17.09 | 16.40 | 17.08 | 17.08 | 4.21% | 1,957,619 |
| Feb 17, 2026 | 16.25 | 16.69 | 15.65 | 16.39 | 16.39 | 0.86% | 2,162,859 |
| Feb 13, 2026 | 16.39 | 17.16 | 16.00 | 16.25 | 16.25 | -0.06% | 2,528,998 |
| Feb 12, 2026 | 19.43 | 19.64 | 16.26 | 16.26 | 16.26 | -16.79% | 2,794,073 |
| Feb 11, 2026 | 20.42 | 20.54 | 19.21 | 19.54 | 19.54 | -4.03% | 1,078,142 |
| Feb 10, 2026 | 20.08 | 21.02 | 19.92 | 20.36 | 20.36 | 2.16% | 800,422 |
| Feb 9, 2026 | 20.13 | 20.94 | 19.76 | 19.93 | 19.93 | -1.82% | 858,054 |
| Feb 6, 2026 | 20.82 | 21.27 | 20.02 | 20.30 | 20.30 | -2.64% | 817,434 |
| Feb 5, 2026 | 21.01 | 21.80 | 20.28 | 20.85 | 20.85 | -0.95% | 1,031,552 |
| Feb 4, 2026 | 20.77 | 21.29 | 20.59 | 21.05 | 21.05 | 2.48% | 1,022,781 |
| Feb 3, 2026 | 21.47 | 22.70 | 20.18 | 20.54 | 20.54 | -5.48% | 1,382,643 |
| Feb 2, 2026 | 21.03 | 21.92 | 20.85 | 21.73 | 21.73 | 2.02% | 1,501,886 |
| Jan 30, 2026 | 20.08 | 21.32 | 20.00 | 21.30 | 21.30 | 5.50% | 1,370,315 |
| Jan 29, 2026 | 20.49 | 20.70 | 20.07 | 20.19 | 20.19 | -1.46% | 877,305 |
| Jan 28, 2026 | 20.82 | 21.02 | 19.97 | 20.49 | 20.49 | -1.87% | 1,133,135 |
| Jan 27, 2026 | 20.29 | 20.89 | 20.20 | 20.88 | 20.88 | 2.30% | 1,010,193 |
| Jan 26, 2026 | 20.42 | 20.74 | 19.92 | 20.41 | 20.41 | -0.39% | 1,024,608 |
| Jan 23, 2026 | 19.63 | 20.50 | 19.63 | 20.49 | 20.49 | 4.49% | 924,274 |
| Jan 22, 2026 | 19.43 | 19.84 | 19.33 | 19.61 | 19.61 | 1.61% | 991,696 |
| Jan 21, 2026 | 18.69 | 19.52 | 18.69 | 19.30 | 19.30 | 3.10% | 1,261,336 |
| Jan 20, 2026 | 18.50 | 19.19 | 18.50 | 18.72 | 18.72 | -1.58% | 1,476,920 |
| Jan 16, 2026 | 19.23 | 19.63 | 18.31 | 19.02 | 19.02 | -2.26% | 1,863,728 |
| Jan 15, 2026 | 20.39 | 22.75 | 18.88 | 19.46 | 19.46 | -0.46% | 4,130,492 |
| Jan 14, 2026 | 15.37 | 20.03 | 15.37 | 19.55 | 19.55 | 27.61% | 5,291,717 |
| Jan 13, 2026 | 15.82 | 15.94 | 15.26 | 15.32 | 15.32 | -2.73% | 695,741 |
| Jan 12, 2026 | 15.26 | 16.07 | 15.06 | 15.75 | 15.75 | 2.87% | 840,861 |
| Jan 9, 2026 | 15.66 | 15.80 | 15.06 | 15.31 | 15.31 | -2.17% | 806,260 |
| Jan 8, 2026 | 15.98 | 16.19 | 15.32 | 15.65 | 15.65 | -2.67% | 773,034 |
| Jan 7, 2026 | 15.77 | 16.09 | 15.60 | 16.08 | 16.08 | 2.42% | 724,960 |
| Jan 6, 2026 | 15.08 | 15.78 | 14.98 | 15.70 | 15.70 | 3.97% | 1,051,654 |
| Jan 5, 2026 | 15.03 | 15.43 | 14.97 | 15.10 | 15.10 | -0.13% | 958,945 |
| Jan 2, 2026 | 15.82 | 15.83 | 15.09 | 15.12 | 15.12 | -4.06% | 803,292 |