AMN Healthcare Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	33.69	34.80	33.00	34.24	34.24	0.97%	885,951
Aug 25, 2026	34.52	34.68	33.36	33.91	33.91	-1.74%	486,132
Aug 24, 2026	34.47	34.78	34.00	34.51	34.51	0.15%	384,557
Aug 21, 2026	34.81	35.11	34.14	34.46	34.46	-0.95%	729,611
Aug 20, 2026	34.81	35.45	34.15	34.79	34.79	-1.50%	348,835
Aug 19, 2026	34.82	35.91	34.82	35.32	35.32	2.26%	619,628
Aug 18, 2026	34.50	34.82	33.76	34.54	34.54	-	401,932
Aug 17, 2026	33.98	34.59	33.74	34.54	34.54	0.12%	471,412
Aug 14, 2026	34.50	34.96	34.21	34.50	34.50	0.03%	438,953
Aug 13, 2026	32.65	34.53	32.46	34.49	34.49	6.32%	607,381
Aug 12, 2026	32.78	33.22	31.55	32.44	32.44	-2.02%	921,335
Aug 11, 2026	36.08	36.25	32.18	33.11	33.11	-9.54%	1,222,094
Aug 10, 2026	36.00	37.22	35.01	36.60	36.60	1.67%	855,813
Aug 7, 2026	31.67	36.86	31.38	36.00	36.00	16.88%	1,516,239
Aug 6, 2026	32.75	32.84	30.17	30.80	30.80	-6.10%	1,230,647
Aug 5, 2026	33.60	33.63	32.42	32.80	32.80	-1.35%	793,213
Aug 4, 2026	32.72	33.87	31.45	33.25	33.25	0.76%	997,017
Aug 3, 2026	34.13	35.40	32.83	33.00	33.00	-1.87%	974,929
Jul 31, 2026	34.26	34.51	33.34	33.63	33.63	-3.11%	681,796
Jul 30, 2026	34.36	34.94	33.88	34.71	34.71	0.03%	568,273
Jul 29, 2026	34.31	35.45	34.21	34.70	34.70	0.03%	622,258
Jul 28, 2026	33.83	34.69	33.59	34.69	34.69	3.71%	432,201
Jul 27, 2026	33.38	34.20	32.95	33.45	33.45	1.70%	505,704
Jul 24, 2026	33.40	33.73	32.43	32.89	32.89	-0.54%	498,290
Jul 23, 2026	34.26	34.45	32.71	33.07	33.07	-3.28%	631,650
Jul 22, 2026	35.42	35.71	33.89	34.19	34.19	-0.03%	429,582
Jul 21, 2026	33.69	34.49	33.63	34.20	34.20	1.30%	526,350
Jul 20, 2026	34.73	35.09	33.54	33.76	33.76	-3.54%	668,642
Jul 17, 2026	33.82	35.73	33.34	35.00	35.00	2.28%	940,171
Jul 16, 2026	32.89	35.42	32.89	34.22	34.22	5.78%	924,354