AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
27.66
+2.01 (7.84%)
At close: May 22, 2026, 4:00 PM EDT
27.86
+0.20 (0.73%)
After-hours: May 22, 2026, 7:15 PM EDT
AMN Healthcare Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 20.72 | 21.37 | 20.53 | 20.83 | 20.83 | 1.81% | 683,190 |
| 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% | 1,145,018 |
| Apr 16, 2026 | 19.43 | 20.53 | 19.43 | 20.45 | 20.45 | 5.58% | 780,380 |
| Apr 15, 2026 | 18.72 | 19.44 | 18.72 | 19.37 | 19.37 | 3.14% | 531,160 |
| 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% | 577,245 |
| 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% | 738,245 |
| Apr 8, 2026 | 19.00 | 19.26 | 18.69 | 18.98 | 18.98 | 1.88% | 661,540 |
| Apr 7, 2026 | 18.71 | 18.91 | 18.48 | 18.63 | 18.63 | 0.38% | 951,547 |
| Apr 6, 2026 | 18.16 | 18.67 | 17.82 | 18.56 | 18.56 | 1.98% | 622,035 |
| Apr 2, 2026 | 18.48 | 18.48 | 17.45 | 18.20 | 18.20 | -1.94% | 951,851 |
| Apr 1, 2026 | 18.11 | 19.10 | 18.11 | 18.56 | 18.56 | 1.20% | 1,023,891 |
| Mar 31, 2026 | 18.92 | 19.11 | 18.12 | 18.34 | 18.34 | -2.08% | 669,159 |
| Mar 30, 2026 | 19.00 | 19.13 | 18.57 | 18.73 | 18.73 | -0.95% | 602,710 |
| Mar 27, 2026 | 19.49 | 19.63 | 18.85 | 18.91 | 18.91 | -3.42% | 563,802 |
| Mar 26, 2026 | 18.74 | 19.62 | 18.74 | 19.58 | 19.58 | 3.65% | 1,094,328 |
| Mar 25, 2026 | 18.56 | 18.91 | 17.62 | 18.89 | 18.89 | 2.16% | 870,721 |
| Mar 24, 2026 | 18.29 | 18.87 | 18.09 | 18.49 | 18.49 | 0.54% | 849,915 |
| Mar 23, 2026 | 18.33 | 18.84 | 17.86 | 18.39 | 18.39 | 2.11% | 819,849 |
| Mar 20, 2026 | 18.37 | 18.51 | 17.85 | 18.01 | 18.01 | -1.64% | 1,295,269 |
| Mar 19, 2026 | 17.90 | 18.52 | 17.51 | 18.31 | 18.31 | 2.12% | 1,016,214 |
| Mar 18, 2026 | 18.15 | 18.44 | 17.48 | 17.93 | 17.93 | -2.82% | 1,184,729 |
| Mar 17, 2026 | 18.85 | 19.14 | 18.44 | 18.45 | 18.45 | -1.23% | 1,054,480 |
| Mar 16, 2026 | 18.99 | 19.13 | 18.65 | 18.68 | 18.68 | -1.16% | 1,150,265 |
| Mar 13, 2026 | 19.50 | 19.70 | 18.25 | 18.90 | 18.90 | -2.48% | 1,269,540 |