AMN Healthcare Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	22.89	23.38	22.72	22.94	22.94	-0.04%	2,253,836
Dec 19, 2024	23.44	23.78	22.58	22.95	22.95	-2.42%	993,702
Dec 18, 2024	24.69	24.96	23.13	23.52	23.52	-3.88%	1,098,466
Dec 17, 2024	25.39	25.92	24.47	24.47	24.47	-3.96%	773,751
Dec 16, 2024	26.50	26.54	25.28	25.48	25.48	-5.70%	908,600
Dec 13, 2024	27.00	27.34	26.72	27.02	27.02	-0.59%	755,334
Dec 12, 2024	26.82	27.23	26.39	27.18	27.18	0.89%	662,132
Dec 11, 2024	26.98	27.29	26.64	26.94	26.94	-0.33%	598,600
Dec 10, 2024	28.09	28.09	26.98	27.03	27.03	-3.67%	540,700
Dec 9, 2024	26.63	28.76	26.49	28.06	28.06	6.77%	1,050,017
Dec 6, 2024	27.33	27.33	26.02	26.28	26.28	-1.68%	1,009,236
Dec 5, 2024	27.90	28.12	26.58	26.73	26.73	-4.60%	1,062,919
Dec 4, 2024	28.60	30.15	27.85	28.02	28.02	3.20%	1,184,200
Dec 3, 2024	27.43	27.73	26.47	27.15	27.15	-1.63%	623,621
Dec 2, 2024	26.00	27.67	25.81	27.60	27.60	6.03%	904,959
Nov 29, 2024	26.22	26.43	25.83	26.03	26.03	-0.99%	491,900
Nov 27, 2024	26.49	27.13	26.01	26.29	26.29	0.08%	868,812
Nov 26, 2024	26.87	26.90	25.75	26.27	26.27	-3.28%	988,417
Nov 25, 2024	26.20	27.38	25.76	27.16	27.16	5.11%	1,251,738
Nov 22, 2024	25.88	26.38	25.63	25.84	25.84	0.54%	603,131
Nov 21, 2024	24.74	25.72	24.39	25.70	25.70	3.63%	716,136
Nov 20, 2024	24.89	25.93	24.45	24.80	24.80	-1.00%	787,800
Nov 19, 2024	25.98	26.08	24.64	25.05	25.05	-5.47%	1,242,522
Nov 18, 2024	23.91	26.68	23.75	26.50	26.50	11.81%	2,246,300
Nov 15, 2024	23.86	24.38	23.37	23.70	23.70	-0.71%	1,391,336
Nov 14, 2024	24.37	24.70	23.51	23.87	23.87	-2.97%	1,841,567
Nov 13, 2024	25.68	26.07	24.35	24.60	24.60	-5.71%	2,078,700
Nov 12, 2024	27.31	27.74	25.66	26.09	26.09	-6.15%	2,339,026
Nov 11, 2024	29.91	30.00	26.77	27.80	27.80	-4.30%	3,119,891
Nov 8, 2024	36.25	36.52	28.16	29.05	29.05	-29.01%	5,472,800
Nov 7, 2024	41.12	42.21	40.30	40.92	40.92	-0.68%	722,445
Nov 6, 2024	41.00	42.41	40.01	41.20	41.20	3.91%	715,900
Nov 5, 2024	38.17	40.00	37.79	39.65	39.65	3.26%	601,261
Nov 4, 2024	36.75	39.83	36.75	38.40	38.40	4.07%	791,972
Nov 1, 2024	38.24	38.48	36.88	36.90	36.90	-2.74%	735,637
Oct 31, 2024	39.47	39.74	37.94	37.94	37.94	-3.75%	696,200
Oct 30, 2024	40.40	40.68	39.28	39.42	39.42	-2.71%	532,210
Oct 29, 2024	39.77	40.55	39.76	40.52	40.52	1.30%	427,800
Oct 28, 2024	39.84	41.31	39.84	40.00	40.00	0.83%	438,000
Oct 25, 2024	39.29	39.89	39.07	39.67	39.67	0.66%	579,500
Oct 24, 2024	39.60	40.50	39.24	39.41	39.41	-0.61%	663,900
Oct 23, 2024	39.45	39.93	39.02	39.65	39.65	-	589,500
Oct 22, 2024	39.44	40.00	39.27	39.65	39.65	0.15%	671,015
Oct 21, 2024	40.73	40.85	39.58	39.59	39.59	-3.46%	765,907
Oct 18, 2024	42.38	42.43	40.69	41.01	41.01	-3.32%	1,000,325
Oct 17, 2024	40.69	43.08	40.34	42.42	42.42	4.43%	1,238,353
Oct 16, 2024	40.20	40.90	39.96	40.62	40.62	0.32%	1,936,544
Oct 15, 2024	40.14	41.13	40.09	40.49	40.49	0.75%	809,539
Oct 14, 2024	39.60	41.08	39.01	40.19	40.19	1.44%	639,700
Oct 11, 2024	38.50	39.76	38.45	39.62	39.62	2.75%	564,021
Oct 10, 2024	39.35	39.50	38.52	38.56	38.56	-1.58%	810,773
Oct 9, 2024	38.63	39.48	38.16	39.18	39.18	0.82%	779,420
Oct 8, 2024	38.59	39.76	38.24	38.86	38.86	0.57%	665,700
Oct 7, 2024	37.00	38.77	36.50	38.64	38.64	0.84%	940,244
Oct 4, 2024	38.89	39.66	38.08	38.32	38.32	-0.21%	1,113,521
Oct 3, 2024	39.68	39.75	38.23	38.40	38.40	-3.42%	909,834
Oct 2, 2024	41.50	41.50	39.64	39.76	39.76	-3.64%	945,209
Oct 1, 2024	40.16	41.75	39.26	41.26	41.26	-2.67%	1,712,809
Sep 30, 2024	42.48	42.85	41.40	42.39	42.39	-0.42%	745,022
Sep 27, 2024	43.02	43.33	42.00	42.57	42.57	-0.14%	740,500
Sep 26, 2024	41.64	43.30	41.33	42.63	42.63	3.80%	527,747
Sep 25, 2024	42.25	42.26	40.73	41.07	41.07	-2.31%	1,043,892
Sep 24, 2024	44.47	44.78	42.01	42.04	42.04	-5.27%	865,810
Sep 23, 2024	46.50	46.87	44.21	44.38	44.38	-2.80%	819,424
Sep 20, 2024	45.87	45.87	44.78	45.66	45.66	-0.59%	3,435,462
Sep 19, 2024	47.60	47.60	45.31	45.93	45.93	-1.84%	613,500
Sep 18, 2024	46.22	48.49	46.03	46.79	46.79	1.54%	961,042
Sep 17, 2024	46.58	47.04	45.49	46.08	46.08	0.02%	563,500
Sep 16, 2024	47.34	48.19	44.44	46.07	46.07	-2.27%	707,934
Sep 13, 2024	44.00	47.44	43.71	47.14	47.14	7.92%	1,225,184
Sep 12, 2024	43.18	44.94	42.33	43.68	43.68	1.56%	631,945
Sep 11, 2024	44.83	44.89	42.23	43.01	43.01	-4.78%	745,400
Sep 10, 2024	45.71	46.08	43.90	45.17	45.17	-1.16%	724,407
Sep 9, 2024	45.35	46.35	43.00	45.70	45.70	0.11%	908,130
Sep 6, 2024	52.30	52.51	45.59	45.65	45.65	-12.56%	1,042,800
Sep 5, 2024	53.38	53.78	52.12	52.21	52.21	-1.92%	369,900
Sep 4, 2024	52.81	53.72	52.41	53.23	53.23	0.91%	501,704
Sep 3, 2024	52.63	52.97	52.12	52.75	52.75	-0.53%	576,300
Aug 30, 2024	53.01	53.15	52.29	53.03	53.03	0.13%	579,832
Aug 29, 2024	53.40	54.00	52.52	52.96	52.96	-0.15%	369,733
Aug 28, 2024	52.57	53.26	52.05	53.04	53.04	1.16%	327,915
Aug 27, 2024	52.81	53.18	51.72	52.43	52.43	-0.94%	366,946
Aug 26, 2024	53.53	54.01	52.87	52.93	52.93	-0.82%	418,745
Aug 23, 2024	51.08	53.67	50.94	53.37	53.37	5.39%	615,367
Aug 22, 2024	51.30	51.76	50.31	50.64	50.64	-0.82%	438,200
Aug 21, 2024	50.96	51.49	50.29	51.06	51.06	0.71%	657,673
Aug 20, 2024	50.87	51.40	50.19	50.70	50.70	-0.74%	578,300
Aug 19, 2024	51.94	52.35	50.90	51.08	51.08	-1.83%	605,600
Aug 16, 2024	51.67	53.14	51.23	52.03	52.03	0.33%	732,300
Aug 15, 2024	53.52	54.00	51.77	51.86	51.86	-1.11%	547,700
Aug 14, 2024	53.27	53.62	52.29	52.44	52.44	-0.89%	727,800
Aug 13, 2024	54.25	55.20	52.88	52.91	52.91	-2.29%	834,100
Aug 12, 2024	59.19	59.19	53.31	54.15	54.15	-6.86%	1,105,640
Aug 9, 2024	61.03	62.21	54.06	58.14	58.14	-6.54%	2,388,939
Aug 8, 2024	60.52	62.43	59.95	62.21	62.21	3.63%	779,777
Aug 7, 2024	61.94	62.93	59.46	60.03	60.03	-2.61%	626,243
Aug 6, 2024	61.64	63.31	60.09	61.64	61.64	0.67%	594,100
Aug 5, 2024	61.24	61.60	59.82	61.23	61.23	-4.04%	812,138
Aug 2, 2024	65.41	65.44	63.13	63.81	63.81	-4.59%	864,220
Aug 1, 2024	64.02	67.24	64.00	66.88	66.88	-1.09%	741,300