AMN Healthcare Services, Inc. (AMN)

AMN Healthcare Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.23	21.64	20.82	20.93	20.93	-0.24%	580,052
Apr 27, 2026	20.33	21.55	20.20	20.98	20.98	3.10%	528,068
Apr 24, 2026	20.08	20.38	19.76	20.35	20.35	0.30%	565,944
Apr 23, 2026	20.61	20.65	19.77	20.29	20.29	-2.97%	481,907
Apr 22, 2026	20.88	21.06	20.57	20.91	20.91	0.38%	560,320
Apr 21, 2026	20.72	21.37	20.53	20.83	20.83	1.81%	682,645
Apr 20, 2026	20.13	20.81	19.73	20.46	20.46	1.34%	524,539
Apr 17, 2026	20.83	21.29	19.92	20.19	20.19	-1.27%	1,144,915
Apr 16, 2026	19.43	20.53	19.43	20.45	20.45	5.58%	780,379
Apr 15, 2026	18.72	19.44	18.72	19.37	19.37	3.14%	530,891
Apr 14, 2026	18.55	19.03	18.55	18.78	18.78	1.08%	483,097
Apr 13, 2026	17.73	18.65	17.62	18.58	18.58	3.97%	577,242
Apr 10, 2026	18.53	18.76	17.77	17.87	17.87	-3.35%	539,399
Apr 9, 2026	18.84	18.91	17.94	18.49	18.49	-2.58%	737,976
Apr 8, 2026	19.00	19.26	18.69	18.98	18.98	1.88%	661,537
Apr 7, 2026	18.71	18.91	18.48	18.63	18.63	0.38%	951,430
Apr 6, 2026	18.16	18.67	17.82	18.56	18.56	1.98%	622,013
Apr 2, 2026	18.48	18.48	17.45	18.20	18.20	-1.94%	951,841
Apr 1, 2026	18.11	19.10	18.11	18.56	18.56	1.20%	1,023,863
Mar 31, 2026	18.92	19.11	18.12	18.34	18.34	-2.08%	669,154
Mar 30, 2026	19.00	19.13	18.57	18.73	18.73	-0.95%	598,676
Mar 27, 2026	19.49	19.63	18.85	18.91	18.91	-3.42%	561,087
Mar 26, 2026	18.74	19.62	18.74	19.58	19.58	3.65%	1,094,263
Mar 25, 2026	18.56	18.91	17.62	18.89	18.89	2.16%	870,660
Mar 24, 2026	18.29	18.87	18.09	18.49	18.49	0.54%	848,296
Mar 23, 2026	18.33	18.84	17.86	18.39	18.39	2.11%	776,461
Mar 20, 2026	18.37	18.51	17.85	18.01	18.01	-1.64%	1,169,302
Mar 19, 2026	17.90	18.52	17.51	18.31	18.31	2.12%	998,637
Mar 18, 2026	18.15	18.44	17.48	17.93	17.93	-2.82%	1,184,229
Mar 17, 2026	18.85	19.14	18.44	18.45	18.45	-1.23%	1,054,450
Mar 16, 2026	18.99	19.13	18.65	18.68	18.68	-1.16%	1,150,234
Mar 13, 2026	19.50	19.70	18.25	18.90	18.90	-2.48%	1,259,524
Mar 12, 2026	20.17	20.61	19.34	19.38	19.38	-4.95%	908,191
Mar 11, 2026	20.47	20.93	19.95	20.39	20.39	-0.34%	888,796
Mar 10, 2026	20.64	20.87	19.99	20.46	20.46	-0.82%	863,766
Mar 9, 2026	21.62	21.62	19.95	20.63	20.63	-3.01%	1,240,324
Mar 6, 2026	22.33	22.54	20.56	21.27	21.27	-5.63%	1,402,073
Mar 5, 2026	21.54	22.60	21.54	22.54	22.54	3.49%	1,031,922
Mar 4, 2026	21.14	22.41	20.78	21.78	21.78	3.76%	915,481
Mar 3, 2026	20.11	21.46	19.76	20.99	20.99	2.89%	1,675,340
Mar 2, 2026	19.29	20.53	18.82	20.40	20.40	4.72%	1,359,875
Feb 27, 2026	18.94	19.52	18.67	19.48	19.48	1.78%	1,775,356
Feb 26, 2026	20.18	20.46	18.85	19.14	19.14	-4.35%	1,152,277
Feb 25, 2026	20.60	20.67	19.83	20.01	20.01	-1.91%	1,196,986
Feb 24, 2026	21.08	22.00	20.15	20.40	20.40	-1.97%	2,245,318
Feb 23, 2026	19.52	21.30	19.45	20.81	20.81	7.71%	2,789,519
Feb 20, 2026	18.67	19.54	17.36	19.32	19.32	11.81%	3,461,145
Feb 19, 2026	16.87	17.76	16.76	17.28	17.28	1.17%	2,718,159
Feb 18, 2026	16.50	17.09	16.40	17.08	17.08	4.21%	1,957,619
Feb 17, 2026	16.25	16.69	15.65	16.39	16.39	0.86%	2,162,859

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.