AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
20.23
+0.39 (1.97%)
At close: Sep 4, 2025, 4:00 PM
20.23
0.00 (0.00%)
After-hours: Sep 4, 2025, 7:00 PM EDT
AMN Healthcare Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.83 | 20.23 | 19.54 | 20.23 | 20.23 | 1.97% | 401,534 |
| Sep 3, 2025 | 20.31 | 20.51 | 19.57 | 19.84 | 19.84 | -3.22% | 718,497 |
| Sep 2, 2025 | 20.74 | 20.91 | 20.43 | 20.50 | 20.50 | -1.35% | 617,676 |
| Aug 29, 2025 | 20.08 | 20.89 | 20.08 | 20.78 | 20.78 | 3.64% | 1,062,932 |
| Aug 28, 2025 | 20.27 | 20.27 | 19.64 | 20.05 | 20.05 | -0.30% | 458,496 |
| Aug 27, 2025 | 20.27 | 20.51 | 19.40 | 20.11 | 20.11 | -1.18% | 638,379 |
| Aug 26, 2025 | 20.78 | 21.27 | 20.11 | 20.35 | 20.35 | -1.64% | 923,461 |
| Aug 25, 2025 | 20.62 | 20.89 | 20.33 | 20.69 | 20.69 | -0.29% | 846,299 |
| Aug 22, 2025 | 19.86 | 21.24 | 19.73 | 20.75 | 20.75 | 5.60% | 947,452 |
| Aug 21, 2025 | 20.10 | 20.55 | 19.63 | 19.65 | 19.65 | -3.20% | 950,769 |
| Aug 20, 2025 | 19.97 | 20.76 | 19.88 | 20.30 | 20.30 | 1.15% | 1,709,298 |
| Aug 19, 2025 | 19.65 | 20.25 | 19.47 | 20.07 | 20.07 | 3.29% | 1,023,169 |
| Aug 18, 2025 | 18.94 | 20.14 | 18.83 | 19.43 | 19.43 | 2.70% | 1,475,305 |
| Aug 15, 2025 | 18.80 | 18.93 | 18.34 | 18.92 | 18.92 | 1.34% | 1,070,256 |
| Aug 14, 2025 | 18.28 | 18.79 | 17.90 | 18.67 | 18.67 | 0.16% | 1,419,836 |
| Aug 13, 2025 | 17.65 | 18.91 | 17.35 | 18.64 | 18.64 | 5.67% | 1,434,039 |
| Aug 12, 2025 | 16.88 | 18.19 | 16.58 | 17.64 | 17.64 | 6.97% | 1,561,813 |
| Aug 11, 2025 | 17.41 | 17.59 | 16.16 | 16.49 | 16.49 | -4.35% | 1,511,379 |
| Aug 8, 2025 | 15.23 | 17.33 | 14.87 | 17.24 | 17.24 | 1.89% | 2,129,448 |
| Aug 7, 2025 | 17.44 | 17.51 | 16.86 | 16.92 | 16.92 | -1.74% | 1,427,058 |
| Aug 6, 2025 | 17.41 | 17.76 | 16.89 | 17.22 | 17.22 | -1.54% | 1,319,164 |
| Aug 5, 2025 | 17.43 | 17.64 | 17.12 | 17.49 | 17.49 | 0.34% | 889,533 |
| Aug 4, 2025 | 17.85 | 18.14 | 17.38 | 17.43 | 17.43 | -2.35% | 643,813 |
| Aug 1, 2025 | 18.19 | 18.21 | 17.36 | 17.85 | 17.85 | -2.67% | 945,562 |
| Jul 31, 2025 | 18.41 | 18.62 | 17.92 | 18.34 | 18.34 | -1.45% | 786,343 |
| Jul 30, 2025 | 19.16 | 19.25 | 18.46 | 18.61 | 18.61 | -3.77% | 631,123 |
| Jul 29, 2025 | 19.62 | 19.71 | 19.18 | 19.34 | 19.34 | -1.68% | 591,936 |
| Jul 28, 2025 | 19.72 | 20.13 | 19.51 | 19.67 | 19.67 | -0.66% | 542,293 |
| Jul 25, 2025 | 19.73 | 19.99 | 19.47 | 19.80 | 19.80 | 1.02% | 559,142 |
| Jul 24, 2025 | 20.41 | 20.55 | 19.60 | 19.60 | 19.60 | -4.48% | 669,167 |
| Jul 23, 2025 | 20.14 | 20.52 | 19.88 | 20.52 | 20.52 | 3.01% | 726,524 |
| Jul 22, 2025 | 18.74 | 20.15 | 18.66 | 19.92 | 19.92 | 7.27% | 950,422 |
| Jul 21, 2025 | 19.89 | 19.95 | 18.43 | 18.57 | 18.57 | -6.31% | 901,391 |
| Jul 18, 2025 | 20.49 | 20.62 | 19.54 | 19.82 | 19.82 | -2.56% | 1,263,181 |
| Jul 17, 2025 | 19.64 | 20.42 | 19.64 | 20.34 | 20.34 | 3.30% | 928,362 |
| Jul 16, 2025 | 20.34 | 20.63 | 19.51 | 19.69 | 19.69 | -0.96% | 612,478 |
| Jul 15, 2025 | 20.73 | 20.95 | 19.87 | 19.88 | 19.88 | -3.82% | 732,039 |
| Jul 14, 2025 | 21.14 | 21.33 | 20.65 | 20.67 | 20.67 | -2.32% | 596,183 |
| Jul 11, 2025 | 21.87 | 21.92 | 21.12 | 21.16 | 21.16 | -4.25% | 455,508 |
| Jul 10, 2025 | 21.78 | 22.45 | 21.52 | 22.10 | 22.10 | 1.52% | 656,061 |
| Jul 9, 2025 | 22.03 | 22.28 | 21.28 | 21.77 | 21.77 | -1.45% | 424,964 |
| Jul 8, 2025 | 21.38 | 22.76 | 21.32 | 22.09 | 22.09 | 4.05% | 600,219 |
| Jul 7, 2025 | 21.45 | 21.87 | 20.97 | 21.23 | 21.23 | -3.15% | 737,879 |
| Jul 3, 2025 | 21.94 | 22.17 | 21.56 | 21.92 | 21.92 | -0.41% | 367,630 |
| Jul 2, 2025 | 22.16 | 22.16 | 21.39 | 22.01 | 22.01 | 0.09% | 650,312 |
| Jul 1, 2025 | 20.55 | 22.42 | 20.53 | 21.99 | 21.99 | 6.39% | 833,591 |
| Jun 30, 2025 | 20.90 | 21.36 | 20.67 | 20.67 | 20.67 | -1.01% | 745,243 |
| Jun 27, 2025 | 21.14 | 21.35 | 20.65 | 20.88 | 20.88 | -0.76% | 1,603,087 |
| Jun 26, 2025 | 21.27 | 21.76 | 20.92 | 21.04 | 21.04 | -0.05% | 512,767 |
| Jun 25, 2025 | 21.61 | 21.73 | 20.71 | 21.05 | 21.05 | -3.00% | 642,995 |