AMN Healthcare Services, Inc. (AMN)

AMN Healthcare Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	33.28	34.77	32.99	34.75	34.75	4.54%	862,225
Jul 1, 2026	32.50	33.72	32.35	33.24	33.24	2.69%	577,171
Jun 30, 2026	32.68	32.98	32.05	32.37	32.37	-0.03%	827,515
Jun 29, 2026	32.93	33.30	32.37	32.38	32.38	-1.16%	681,514
Jun 26, 2026	32.64	33.48	31.90	32.76	32.76	1.33%	1,954,988
Jun 25, 2026	31.40	32.59	30.40	32.33	32.33	1.92%	949,324
Jun 24, 2026	31.34	32.13	30.98	31.72	31.72	1.54%	989,210
Jun 23, 2026	30.00	31.29	29.98	31.24	31.24	2.97%	627,469
Jun 22, 2026	31.14	31.42	30.00	30.34	30.34	-2.07%	866,474
Jun 18, 2026	32.68	32.70	30.63	30.98	30.98	-4.32%	1,168,487
Jun 17, 2026	31.88	33.13	30.85	32.38	32.38	1.57%	1,752,949
Jun 16, 2026	30.65	31.89	30.42	31.88	31.88	3.24%	898,909
Jun 15, 2026	31.00	31.51	30.49	30.88	30.88	0.26%	1,229,232
Jun 12, 2026	30.66	31.48	30.40	30.80	30.80	0.03%	740,503
Jun 11, 2026	29.48	30.90	29.48	30.79	30.79	4.80%	738,675
Jun 10, 2026	30.18	30.69	29.28	29.38	29.38	-3.13%	722,968
Jun 9, 2026	31.06	32.42	30.12	30.33	30.33	-2.29%	946,033
Jun 8, 2026	32.15	32.52	30.08	31.04	31.04	-2.05%	1,137,618
Jun 5, 2026	30.60	31.86	30.24	31.69	31.69	3.53%	1,520,358
Jun 4, 2026	30.46	31.75	30.13	30.61	30.61	0.99%	858,128
Jun 3, 2026	29.95	30.39	28.93	30.31	30.31	0.20%	1,307,459
Jun 2, 2026	29.16	30.46	28.81	30.25	30.25	3.10%	925,084
Jun 1, 2026	28.85	29.98	28.69	29.34	29.34	1.28%	793,790
May 29, 2026	28.12	29.15	27.87	28.97	28.97	3.72%	1,845,692
May 28, 2026	27.40	28.00	27.11	27.93	27.93	2.68%	717,779
May 27, 2026	27.30	27.99	27.17	27.20	27.20	-0.07%	686,174
May 26, 2026	27.37	27.87	26.99	27.22	27.22	-1.59%	728,220
May 22, 2026	25.90	27.69	25.84	27.66	27.66	7.84%	1,105,003
May 21, 2026	26.59	26.77	25.62	25.65	25.65	-4.50%	1,333,581
May 20, 2026	26.75	27.34	25.54	26.86	26.86	-0.22%	1,307,873
May 19, 2026	28.78	29.12	26.87	26.92	26.92	-6.72%	1,042,405
May 18, 2026	28.65	29.86	28.24	28.86	28.86	0.87%	768,319
May 15, 2026	29.90	30.49	28.43	28.61	28.61	-5.58%	1,120,092
May 14, 2026	30.95	31.17	29.97	30.30	30.30	-1.85%	1,315,324
May 13, 2026	29.91	31.11	29.04	30.87	30.87	4.75%	1,311,854
May 12, 2026	30.11	30.53	28.11	29.47	29.47	-2.64%	1,604,484
May 11, 2026	29.09	31.65	28.60	30.27	30.27	4.49%	3,478,860
May 8, 2026	26.03	29.00	24.21	28.97	28.97	29.04%	3,823,841
May 7, 2026	21.13	22.81	21.00	22.45	22.45	7.06%	1,755,488
May 6, 2026	20.94	21.38	20.37	20.97	20.97	-1.46%	1,051,861
May 5, 2026	20.46	21.40	20.36	21.28	21.28	2.70%	879,733
May 4, 2026	21.11	21.48	20.71	20.72	20.72	-1.89%	758,166
May 1, 2026	20.52	21.14	20.39	21.12	21.12	3.18%	758,233
Apr 30, 2026	20.95	20.95	20.30	20.47	20.47	-3.26%	1,358,438
Apr 29, 2026	21.03	21.46	20.67	21.16	21.16	1.10%	801,823
Apr 28, 2026	21.23	21.64	20.82	20.93	20.93	-0.24%	580,596
Apr 27, 2026	20.33	21.55	20.20	20.98	20.98	3.10%	528,091
Apr 24, 2026	20.08	20.38	19.76	20.35	20.35	0.30%	566,273
Apr 23, 2026	20.61	20.65	19.77	20.29	20.29	-2.97%	483,788
Apr 22, 2026	20.88	21.06	20.57	20.91	20.91	0.38%	560,349

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.