Skip to main content
logo
AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
20.54
-1.19 (-5.48%)
At close: Feb 3, 2026, 4:00 PM EST
20.54
0.00 (0.00%)
After-hours: Feb 3, 2026, 4:10 PM EST

AMN Healthcare Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202621.4722.7020.1820.5420.54-5.48%1,351,278
Feb 2, 202621.0321.9220.8521.7321.732.02%1,501,688
Jan 30, 202620.0821.3220.0021.3021.305.50%1,370,297
Jan 29, 202620.4920.7020.0720.1920.19-1.46%877,305
Jan 28, 202620.8221.0219.9720.4920.49-1.87%1,133,129
Jan 27, 202620.2920.8920.2020.8820.882.30%1,010,193
Jan 26, 202620.4220.7419.9220.4120.41-0.39%1,024,576
Jan 23, 202619.6320.5019.6320.4920.494.49%924,102
Jan 22, 202619.4319.8419.3319.6119.611.61%991,433
Jan 21, 202618.6919.5218.6919.3019.303.10%1,261,277
Jan 20, 202618.5019.1918.5018.7218.72-1.58%1,476,878
Jan 16, 202619.2319.6318.3119.0219.02-2.26%1,814,903
Jan 15, 202620.3922.7518.8819.4619.46-0.46%4,128,914
Jan 14, 202615.3720.0315.3719.5519.5527.61%5,225,884
Jan 13, 202615.8215.9415.2615.3215.32-2.73%695,529
Jan 12, 202615.2616.0715.0615.7515.752.87%840,861
Jan 9, 202615.6615.8015.0615.3115.31-2.17%806,259
Jan 8, 202615.9816.1915.3215.6515.65-2.67%772,469
Jan 7, 202615.7716.0915.6016.0816.082.42%724,808
Jan 6, 202615.0815.7814.9815.7015.703.97%1,051,643
Jan 5, 202615.0315.4314.9715.1015.10-0.13%958,749
Jan 2, 202615.8215.8315.0915.1215.12-4.06%802,619
Dec 31, 202516.0016.0715.7515.7615.76-1.68%625,071
Dec 30, 202515.8316.1915.7116.0316.030.82%667,844
Dec 29, 202516.1116.1815.6115.9015.90-1.24%758,233
Dec 26, 202516.1016.1815.8116.1016.100.56%552,220
Dec 24, 202515.9416.1215.8316.0116.010.13%298,459
Dec 23, 202515.9016.0815.5515.9915.990.63%1,073,320
Dec 22, 202516.0016.2915.8015.8915.89-0.94%860,979
Dec 19, 202516.2616.3915.8816.0416.04-2.31%1,311,688
Dec 18, 202516.3516.5016.1916.4216.421.05%866,303
Dec 17, 202515.8716.3615.8716.2516.252.72%976,563
Dec 16, 202516.0116.4415.6315.8215.82-1.06%969,769
Dec 15, 202516.5216.5215.8015.9915.99-2.32%1,837,408
Dec 12, 202516.2616.5615.9316.3716.370.61%1,121,316
Dec 11, 202516.0716.2715.9116.2716.271.88%969,984
Dec 10, 202516.0716.1615.8115.9715.970.13%824,482
Dec 9, 202516.2616.4815.6615.9515.95-2.86%1,135,182
Dec 8, 202516.2316.5716.0316.4216.420.98%1,164,738
Dec 5, 202516.6516.8016.1916.2616.26-1.87%782,488
Dec 4, 202516.6516.7016.3316.5716.57-0.72%972,748
Dec 3, 202516.6716.8516.4416.6916.69-0.65%779,260
Dec 2, 202517.0917.1716.6516.8016.80-0.88%526,384
Dec 1, 202516.5217.0816.5116.9516.951.80%1,027,613
Nov 28, 202517.0517.1616.4916.6516.65-3.31%516,195
Nov 26, 202517.2417.5517.2217.2217.22-1.54%680,713
Nov 25, 202517.2317.5517.1117.4917.492.52%946,725
Nov 24, 202516.5217.1316.2717.0617.063.27%1,358,087
Nov 21, 202515.5616.7715.3616.5216.527.69%1,266,953
Nov 20, 202515.9516.2315.2815.3415.34-2.79%908,366