AMN Healthcare Services, Inc. (AMN)

NYSE: AMN · Real-Time Price · USD

47.42

-0.32 (-0.67%)

At close: Nov 5, 2026, 4:00 PM EST

47.50

+0.08 (0.17%)

After-hours: Nov 5, 2026, 7:30 PM EST

AMN Healthcare Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	47.89	48.57	45.56	47.42	47.42	-0.67%	904,105
Nov 4, 2026	46.33	47.96	46.18	47.74	47.74	5.39%	610,930
Nov 3, 2026	45.63	46.07	44.91	45.30	45.30	-1.03%	926,520
Nov 2, 2026	47.47	47.50	45.48	45.77	45.77	-2.84%	977,287
Oct 30, 2026	46.94	47.90	46.46	47.11	47.11	0.36%	599,000
Oct 29, 2026	47.21	47.44	45.81	46.94	46.94	0.47%	498,595
Oct 28, 2026	46.31	48.49	45.62	46.72	46.72	-0.19%	1,011,394
Oct 27, 2026	48.94	49.62	46.06	46.81	46.81	-4.47%	1,475,133
Oct 26, 2026	47.92	49.59	47.50	49.00	49.00	2.06%	1,055,029
Oct 23, 2026	46.50	48.19	46.50	48.01	48.01	2.54%	920,597
Oct 22, 2026	43.35	47.32	43.04	46.82	46.82	8.86%	1,446,847
Oct 21, 2026	41.62	43.41	41.26	43.01	43.01	3.34%	1,214,533
Oct 20, 2026	40.51	41.83	40.06	41.62	41.62	2.77%	682,187
Oct 19, 2026	40.68	41.72	40.43	40.50	40.50	0.02%	1,601,522
Oct 16, 2026	39.44	41.51	39.44	40.49	40.49	1.23%	1,545,274
Oct 15, 2026	37.53	40.16	37.53	40.00	40.00	6.21%	1,150,507
Oct 14, 2026	36.48	38.00	36.00	37.66	37.66	3.07%	877,126
Oct 13, 2026	36.23	36.89	35.94	36.54	36.54	0.72%	345,556
Oct 12, 2026	36.87	36.87	35.73	36.28	36.28	-0.66%	416,890
Oct 9, 2026	36.29	36.78	35.70	36.52	36.52	3.05%	428,634
Oct 8, 2026	36.12	36.38	34.61	35.44	35.44	-2.98%	1,309,279
Oct 7, 2026	36.18	37.04	35.87	36.53	36.53	-0.54%	570,928
Oct 6, 2026	37.02	38.44	36.59	36.73	36.73	-0.30%	668,847
Oct 5, 2026	36.45	36.93	35.81	36.84	36.84	0.57%	615,643
Oct 2, 2026	36.36	36.90	36.21	36.63	36.63	2.15%	887,170
Oct 1, 2026	35.61	36.40	35.18	35.86	35.86	-0.03%	732,818
Sep 30, 2026	35.45	36.24	34.96	35.87	35.87	2.63%	1,038,117
Sep 29, 2026	34.24	35.20	34.15	34.95	34.95	2.01%	660,054
Sep 28, 2026	34.34	34.92	34.00	34.26	34.26	-0.87%	341,479
Sep 25, 2026	34.78	34.99	34.20	34.56	34.56	-	450,108
Sep 24, 2026	33.82	34.75	33.41	34.56	34.56	1.92%	920,397
Sep 23, 2026	34.78	34.78	33.66	33.91	33.91	-1.82%	347,360
Sep 22, 2026	34.50	34.80	34.01	34.54	34.54	0.88%	442,467
Sep 21, 2026	34.47	34.55	33.85	34.24	34.24	-0.06%	374,814
Sep 18, 2026	34.52	34.56	33.76	34.26	34.26	-0.84%	1,050,684
Sep 17, 2026	34.93	35.17	34.10	34.55	34.55	-1.06%	642,234
Sep 16, 2026	34.07	35.56	34.07	34.92	34.92	2.25%	551,985
Sep 15, 2026	33.57	34.50	33.49	34.15	34.15	-0.12%	1,107,030
Sep 14, 2026	33.63	34.32	33.48	34.19	34.19	2.55%	502,583
Sep 11, 2026	33.68	33.96	33.07	33.34	33.34	0.88%	449,268
Sep 10, 2026	34.45	34.63	32.66	33.05	33.05	-3.81%	614,591
Sep 9, 2026	33.67	34.48	33.09	34.36	34.36	1.87%	381,075
Sep 8, 2026	33.45	33.98	32.73	33.73	33.73	-0.21%	494,650
Sep 4, 2026	33.10	33.92	32.81	33.80	33.80	1.17%	581,248
Sep 3, 2026	33.69	33.88	32.03	33.41	33.41	0.09%	584,223
Sep 2, 2026	33.18	34.18	32.44	33.38	33.38	-0.48%	457,634
Sep 1, 2026	34.01	34.77	33.35	33.54	33.54	-2.16%	550,910
Aug 31, 2026	34.32	34.74	33.84	34.28	34.28	-0.98%	565,078
Aug 28, 2026	35.00	35.46	34.37	34.62	34.62	-1.31%	405,665
Aug 27, 2026	34.12	35.14	33.87	35.08	35.08	2.45%	425,992