Skip to main content
AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
23.57
-0.36 (-1.50%)
Mar 28, 2025, 4:00 PM EDT - Market closed

AMN Healthcare Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.9024.0723.0023.5723.57-1.50%645,021
Mar 27, 202523.7824.0823.3623.9323.931.83%835,229
Mar 26, 202523.9424.2123.0423.5023.50-1.92%807,147
Mar 25, 202524.7424.7423.8923.9623.96-2.16%814,360
Mar 24, 202524.2324.8924.0624.4924.491.70%649,201
Mar 21, 202523.8624.5223.8124.0824.08-0.66%1,564,461
Mar 20, 202524.1124.6023.9624.2424.24-1.38%489,094
Mar 19, 202525.0125.4324.2724.5824.58-1.56%631,489
Mar 18, 202524.4825.1224.0624.9724.971.55%1,335,431
Mar 17, 202526.6826.7724.5524.5924.59-8.04%747,371
Mar 14, 202525.5727.1725.3126.7426.744.62%841,266
Mar 13, 202525.1126.0124.9325.5625.561.67%763,942
Mar 12, 202526.1426.9324.9325.1425.14-3.57%1,459,563
Mar 11, 202526.4426.6925.7526.0726.07-1.03%1,974,697
Mar 10, 202526.2627.0726.1526.3426.34-0.42%1,612,824
Mar 7, 202525.8127.1025.7226.4526.452.12%701,556
Mar 6, 202525.9826.4625.4225.9025.90-0.99%572,881
Mar 5, 202525.1626.5024.8126.1626.163.85%972,036
Mar 4, 202524.3625.8624.2725.1925.192.52%1,135,847
Mar 3, 202525.0925.2024.3224.5724.57-2.96%999,592
Feb 28, 202526.3726.8524.3625.3225.32-4.70%1,066,971
Feb 27, 202525.9726.7525.7426.5726.572.35%847,186
Feb 26, 202525.8226.4825.5625.9625.96-0.84%992,923
Feb 25, 202526.9027.0924.9726.1826.18-2.57%1,566,972
Feb 24, 202527.3727.5025.0126.8726.87-2.57%1,616,889
Feb 21, 202528.6330.4926.2527.5827.586.73%2,988,778
Feb 20, 202523.9626.4123.9625.8425.848.39%2,050,169
Feb 19, 202522.9024.1322.8623.8423.843.34%2,300,768
Feb 18, 202523.5023.6122.7223.0723.07-1.49%1,717,910
Feb 14, 202523.7924.5023.2223.4223.420.21%1,286,073
Feb 13, 202524.1924.2323.3223.3723.37-2.42%1,607,443
Feb 12, 202524.3124.7023.8623.9523.95-2.20%1,032,173
Feb 11, 202524.7525.0224.0524.4924.49-1.69%1,091,518
Feb 10, 202525.4025.6224.5524.9124.91-1.19%735,957
Feb 7, 202526.2826.3324.9425.2125.21-3.34%662,815
Feb 6, 202526.6227.3725.8726.0826.08-1.99%584,366
Feb 5, 202526.8326.9925.7126.6126.61-0.34%740,067
Feb 4, 202526.5126.9726.3726.7026.70-0.34%741,019
Feb 3, 202526.9327.6226.4026.7926.79-2.65%510,055
Jan 31, 202527.9928.1827.0027.5227.52-2.06%733,432
Jan 30, 202527.4628.2627.1028.1028.103.23%449,054
Jan 29, 202527.4727.7626.7127.2227.22-1.16%504,911
Jan 28, 202527.4628.0827.3527.5427.540.40%406,434
Jan 27, 202528.0328.3527.3827.4327.43-0.90%514,639
Jan 24, 202527.4427.8227.1527.6827.68-0.40%762,579
Jan 23, 202526.8027.9326.5127.7927.793.58%632,274
Jan 22, 202526.8127.0626.4426.8326.83-1.00%496,254
Jan 21, 202526.1427.3725.8327.1027.104.67%773,087
Jan 17, 202526.3526.3624.8125.8925.89-1.18%581,316
Jan 16, 202525.3326.5424.8526.2026.202.70%451,368