AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
16.41
-0.28 (-1.68%)
Dec 4, 2025, 10:31 AM EST - Market open
AMN Healthcare Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.65 | 16.70 | 16.36 | 16.34 | - | -2.10% | 65,319 |
| Dec 3, 2025 | 16.67 | 16.85 | 16.44 | 16.69 | 16.69 | -0.65% | 779,260 |
| Dec 2, 2025 | 17.09 | 17.17 | 16.65 | 16.80 | 16.80 | -0.88% | 526,384 |
| Dec 1, 2025 | 16.52 | 17.08 | 16.51 | 16.95 | 16.95 | 1.80% | 1,027,613 |
| Nov 28, 2025 | 17.05 | 17.16 | 16.49 | 16.65 | 16.65 | -3.31% | 516,195 |
| Nov 26, 2025 | 17.24 | 17.55 | 17.22 | 17.22 | 17.22 | -1.54% | 680,713 |
| Nov 25, 2025 | 17.23 | 17.55 | 17.11 | 17.49 | 17.49 | 2.52% | 946,725 |
| Nov 24, 2025 | 16.52 | 17.13 | 16.27 | 17.06 | 17.06 | 3.27% | 1,358,087 |
| Nov 21, 2025 | 15.56 | 16.77 | 15.36 | 16.52 | 16.52 | 7.69% | 1,266,953 |
| Nov 20, 2025 | 15.95 | 16.23 | 15.28 | 15.34 | 15.34 | -2.79% | 908,366 |
| Nov 19, 2025 | 15.77 | 16.08 | 15.36 | 15.78 | 15.78 | -0.94% | 835,251 |
| Nov 18, 2025 | 16.05 | 16.25 | 15.64 | 15.93 | 15.93 | 0.19% | 954,020 |
| Nov 17, 2025 | 15.87 | 16.75 | 15.62 | 15.90 | 15.90 | 0.06% | 1,495,237 |
| Nov 14, 2025 | 15.96 | 16.17 | 15.30 | 15.89 | 15.89 | -1.12% | 1,381,026 |
| Nov 13, 2025 | 16.50 | 16.76 | 16.00 | 16.07 | 16.07 | -3.13% | 1,405,341 |
| Nov 12, 2025 | 16.91 | 17.20 | 16.55 | 16.59 | 16.59 | -1.54% | 1,845,669 |
| Nov 11, 2025 | 17.62 | 17.67 | 16.80 | 16.85 | 16.85 | -3.11% | 1,511,894 |
| Nov 10, 2025 | 18.25 | 18.25 | 17.23 | 17.39 | 17.39 | -2.69% | 1,898,404 |
| Nov 7, 2025 | 19.48 | 19.82 | 16.73 | 17.87 | 17.87 | -3.04% | 3,242,169 |
| Nov 6, 2025 | 20.34 | 20.90 | 18.34 | 18.43 | 18.43 | -10.66% | 2,599,440 |
| Nov 5, 2025 | 19.75 | 20.80 | 19.34 | 20.63 | 20.63 | 4.72% | 766,473 |
| Nov 4, 2025 | 19.44 | 19.95 | 19.37 | 19.70 | 19.70 | 0.61% | 528,823 |
| Nov 3, 2025 | 19.44 | 19.61 | 19.14 | 19.58 | 19.58 | -0.56% | 514,824 |
| Oct 31, 2025 | 19.75 | 19.75 | 19.10 | 19.69 | 19.69 | 1.44% | 757,882 |
| Oct 30, 2025 | 20.38 | 20.40 | 19.38 | 19.41 | 19.41 | -5.91% | 758,446 |
| Oct 29, 2025 | 20.32 | 21.27 | 20.24 | 20.63 | 20.63 | -0.48% | 750,253 |
| Oct 28, 2025 | 20.95 | 21.33 | 20.54 | 20.73 | 20.73 | -1.33% | 732,110 |
| Oct 27, 2025 | 21.50 | 21.61 | 20.68 | 21.01 | 21.01 | -0.76% | 841,876 |
| 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 |