AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
18.59
+0.42 (2.31%)
Apr 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 19.48 | 19.97 | 19.10 | 19.74 | 19.74 | 3.30% | 800,799 |
| Apr 11, 2025 | 19.17 | 19.28 | 18.15 | 19.11 | 19.11 | -0.68% | 775,261 |
| Apr 10, 2025 | 20.37 | 20.58 | 18.85 | 19.24 | 19.24 | -7.10% | 716,312 |
| Apr 9, 2025 | 19.12 | 21.19 | 19.04 | 20.71 | 20.71 | 6.37% | 1,005,582 |
| Apr 8, 2025 | 20.36 | 20.40 | 19.12 | 19.47 | 19.47 | -1.37% | 887,200 |
| Apr 7, 2025 | 19.80 | 20.16 | 18.63 | 19.74 | 19.74 | -3.14% | 1,388,168 |
| Apr 4, 2025 | 21.20 | 21.42 | 20.15 | 20.38 | 20.38 | -6.43% | 1,109,957 |
| Apr 3, 2025 | 22.89 | 23.29 | 21.30 | 21.78 | 21.78 | -6.72% | 1,150,677 |
| Apr 2, 2025 | 23.35 | 23.63 | 23.14 | 23.35 | 23.35 | -1.89% | 557,215 |
| Apr 1, 2025 | 24.72 | 24.72 | 23.64 | 23.80 | 23.80 | -2.70% | 565,383 |
| Mar 31, 2025 | 23.23 | 24.65 | 23.23 | 24.46 | 24.46 | 3.78% | 737,744 |
| Mar 28, 2025 | 23.90 | 24.07 | 23.00 | 23.57 | 23.57 | -1.50% | 645,023 |
| Mar 27, 2025 | 23.78 | 24.08 | 23.36 | 23.93 | 23.93 | 1.83% | 835,229 |
| Mar 26, 2025 | 23.94 | 24.21 | 23.04 | 23.50 | 23.50 | -1.92% | 807,147 |
| Mar 25, 2025 | 24.74 | 24.74 | 23.89 | 23.96 | 23.96 | -2.16% | 814,360 |
| Mar 24, 2025 | 24.23 | 24.89 | 24.06 | 24.49 | 24.49 | 1.70% | 649,201 |
| Mar 21, 2025 | 23.86 | 24.52 | 23.81 | 24.08 | 24.08 | -0.66% | 1,564,461 |
| Mar 20, 2025 | 24.11 | 24.60 | 23.96 | 24.24 | 24.24 | -1.38% | 489,094 |
| Mar 19, 2025 | 25.01 | 25.43 | 24.27 | 24.58 | 24.58 | -1.56% | 631,489 |
| Mar 18, 2025 | 24.48 | 25.12 | 24.06 | 24.97 | 24.97 | 1.55% | 1,335,431 |
| Mar 17, 2025 | 26.68 | 26.77 | 24.55 | 24.59 | 24.59 | -8.04% | 747,371 |
| Mar 14, 2025 | 25.57 | 27.17 | 25.31 | 26.74 | 26.74 | 4.62% | 841,266 |
| Mar 13, 2025 | 25.11 | 26.01 | 24.93 | 25.56 | 25.56 | 1.67% | 763,942 |
| Mar 12, 2025 | 26.14 | 26.93 | 24.93 | 25.14 | 25.14 | -3.57% | 1,459,563 |
| Mar 11, 2025 | 26.44 | 26.69 | 25.75 | 26.07 | 26.07 | -1.03% | 1,974,697 |
| Mar 10, 2025 | 26.26 | 27.07 | 26.15 | 26.34 | 26.34 | -0.42% | 1,612,824 |
| Mar 7, 2025 | 25.81 | 27.10 | 25.72 | 26.45 | 26.45 | 2.12% | 701,556 |
| Mar 6, 2025 | 25.98 | 26.46 | 25.42 | 25.90 | 25.90 | -0.99% | 572,881 |
| Mar 5, 2025 | 25.16 | 26.50 | 24.81 | 26.16 | 26.16 | 3.85% | 972,036 |
| Mar 4, 2025 | 24.36 | 25.86 | 24.27 | 25.19 | 25.19 | 2.52% | 1,135,847 |
| Mar 3, 2025 | 25.09 | 25.20 | 24.32 | 24.57 | 24.57 | -2.96% | 999,592 |
| Feb 28, 2025 | 26.37 | 26.85 | 24.36 | 25.32 | 25.32 | -4.70% | 1,066,971 |
| Feb 27, 2025 | 25.97 | 26.75 | 25.74 | 26.57 | 26.57 | 2.35% | 847,186 |
| Feb 26, 2025 | 25.82 | 26.48 | 25.56 | 25.96 | 25.96 | -0.84% | 992,923 |
| Feb 25, 2025 | 26.90 | 27.09 | 24.97 | 26.18 | 26.18 | -2.57% | 1,566,972 |
| Feb 24, 2025 | 27.37 | 27.50 | 25.01 | 26.87 | 26.87 | -2.57% | 1,616,889 |
| Feb 21, 2025 | 28.63 | 30.49 | 26.25 | 27.58 | 27.58 | 6.73% | 2,988,778 |
| Feb 20, 2025 | 23.96 | 26.41 | 23.96 | 25.84 | 25.84 | 8.39% | 2,050,169 |
| Feb 19, 2025 | 22.90 | 24.13 | 22.86 | 23.84 | 23.84 | 3.34% | 2,300,768 |
| Feb 18, 2025 | 23.50 | 23.61 | 22.72 | 23.07 | 23.07 | -1.49% | 1,717,910 |
| Feb 14, 2025 | 23.79 | 24.50 | 23.22 | 23.42 | 23.42 | 0.21% | 1,286,073 |
| Feb 13, 2025 | 24.19 | 24.23 | 23.32 | 23.37 | 23.37 | -2.42% | 1,607,443 |
| Feb 12, 2025 | 24.31 | 24.70 | 23.86 | 23.95 | 23.95 | -2.20% | 1,032,173 |