Skip to main content
AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
19.48
+0.34 (1.78%)
Feb 27, 2026, 4:00 PM EST - Market closed

AMN Healthcare Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.9419.5218.6719.4619.461.67%987,950
Feb 26, 202620.1820.4618.8519.1419.14-4.35%1,151,752
Feb 25, 202620.6020.6719.8320.0120.01-1.91%1,196,054
Feb 24, 202621.0822.0020.1520.4020.40-1.97%2,243,653
Feb 23, 202619.5221.3019.4520.8120.817.71%2,786,515
Feb 20, 202618.6719.5417.3619.3219.3211.81%3,456,538
Feb 19, 202616.8717.7616.7617.2817.281.17%2,606,391
Feb 18, 202616.5017.0916.4017.0817.084.21%1,957,618
Feb 17, 202616.2516.6915.6516.3916.390.86%2,162,153
Feb 13, 202616.3917.1616.0016.2516.25-0.06%2,518,865
Feb 12, 202619.4319.6416.2616.2616.26-16.79%2,785,565
Feb 11, 202620.4220.5419.2119.5419.54-4.03%1,078,123
Feb 10, 202620.0821.0219.9220.3620.362.16%800,422
Feb 9, 202620.1320.9419.7619.9319.93-1.82%857,954
Feb 6, 202620.8221.2720.0220.3020.30-2.64%817,432
Feb 5, 202621.0121.8020.2820.8520.85-0.95%1,031,506
Feb 4, 202620.7721.2920.5921.0521.052.48%1,022,743
Feb 3, 202621.4722.7020.1820.5420.54-5.48%1,351,278
Feb 2, 202621.0321.9220.8521.7321.732.02%1,501,688
Jan 30, 202620.0821.3220.0021.3021.305.50%1,370,297
Jan 29, 202620.4920.7020.0720.1920.19-1.46%877,305
Jan 28, 202620.8221.0219.9720.4920.49-1.87%1,133,129
Jan 27, 202620.2920.8920.2020.8820.882.30%1,010,193
Jan 26, 202620.4220.7419.9220.4120.41-0.39%1,024,576
Jan 23, 202619.6320.5019.6320.4920.494.49%924,102
Jan 22, 202619.4319.8419.3319.6119.611.61%991,433
Jan 21, 202618.6919.5218.6919.3019.303.10%1,261,277
Jan 20, 202618.5019.1918.5018.7218.72-1.58%1,476,878
Jan 16, 202619.2319.6318.3119.0219.02-2.26%1,814,903
Jan 15, 202620.3922.7518.8819.4619.46-0.46%4,128,914
Jan 14, 202615.3720.0315.3719.5519.5527.61%5,225,884
Jan 13, 202615.8215.9415.2615.3215.32-2.73%695,529
Jan 12, 202615.2616.0715.0615.7515.752.87%840,861
Jan 9, 202615.6615.8015.0615.3115.31-2.17%806,259
Jan 8, 202615.9816.1915.3215.6515.65-2.67%772,469
Jan 7, 202615.7716.0915.6016.0816.082.42%724,808
Jan 6, 202615.0815.7814.9815.7015.703.97%1,051,643
Jan 5, 202615.0315.4314.9715.1015.10-0.13%958,749
Jan 2, 202615.8215.8315.0915.1215.12-4.06%802,619
Dec 31, 202516.0016.0715.7515.7615.76-1.68%625,071
Dec 30, 202515.8316.1915.7116.0316.030.82%667,844
Dec 29, 202516.1116.1815.6115.9015.90-1.24%758,233
Dec 26, 202516.1016.1815.8116.1016.100.56%552,220
Dec 24, 202515.9416.1215.8316.0116.010.13%298,459
Dec 23, 202515.9016.0815.5515.9915.990.63%1,073,320
Dec 22, 202516.0016.2915.8015.8915.89-0.94%860,979
Dec 19, 202516.2616.3915.8816.0416.04-2.31%1,311,688
Dec 18, 202516.3516.5016.1916.4216.421.05%866,303
Dec 17, 202515.8716.3615.8716.2516.252.72%976,563
Dec 16, 202516.0116.4415.6315.8215.82-1.06%969,769
Dec 15, 202516.5216.5215.8015.9915.99-2.32%1,837,408
Dec 12, 202516.2616.5615.9316.3716.370.61%1,121,316
Dec 11, 202516.0716.2715.9116.2716.271.88%969,984
Dec 10, 202516.0716.1615.8115.9715.970.13%824,482
Dec 9, 202516.2616.4815.6615.9515.95-2.86%1,135,182
Dec 8, 202516.2316.5716.0316.4216.420.98%1,164,738
Dec 5, 202516.6516.8016.1916.2616.26-1.87%782,488
Dec 4, 202516.6516.7016.3316.5716.57-0.72%972,748
Dec 3, 202516.6716.8516.4416.6916.69-0.65%779,260
Dec 2, 202517.0917.1716.6516.8016.80-0.88%526,384
Dec 1, 202516.5217.0816.5116.9516.951.80%1,027,613
Nov 28, 202517.0517.1616.4916.6516.65-3.31%516,195
Nov 26, 202517.2417.5517.2217.2217.22-1.54%680,713
Nov 25, 202517.2317.5517.1117.4917.492.52%946,725
Nov 24, 202516.5217.1316.2717.0617.063.27%1,358,087
Nov 21, 202515.5616.7715.3616.5216.527.69%1,266,953
Nov 20, 202515.9516.2315.2815.3415.34-2.79%908,366
Nov 19, 202515.7716.0815.3615.7815.78-0.94%835,251
Nov 18, 202516.0516.2515.6415.9315.930.19%954,020
Nov 17, 202515.8716.7515.6215.9015.900.06%1,495,237
Nov 14, 202515.9616.1715.3015.8915.89-1.12%1,381,026
Nov 13, 202516.5016.7616.0016.0716.07-3.13%1,405,341
Nov 12, 202516.9117.2016.5516.5916.59-1.54%1,845,669
Nov 11, 202517.6217.6716.8016.8516.85-3.11%1,511,894
Nov 10, 202518.2518.2517.2317.3917.39-2.69%1,898,404
Nov 7, 202519.4819.8216.7317.8717.87-3.04%3,242,169
Nov 6, 202520.3420.9018.3418.4318.43-10.66%2,599,440
Nov 5, 202519.7520.8019.3420.6320.634.72%766,473
Nov 4, 202519.4419.9519.3719.7019.700.61%528,823
Nov 3, 202519.4419.6119.1419.5819.58-0.56%514,824
Oct 31, 202519.7519.7519.1019.6919.691.44%757,882
Oct 30, 202520.3820.4019.3819.4119.41-5.91%758,446
Oct 29, 202520.3221.2720.2420.6320.63-0.48%750,253
Oct 28, 202520.9521.3320.5420.7320.73-1.33%732,110
Oct 27, 202521.5021.6120.6821.0121.01-0.76%841,876
Oct 24, 202520.2121.3820.2121.1721.176.06%664,536
Oct 23, 202520.4120.5519.6919.9619.96-2.59%542,815
Oct 22, 202520.5021.0020.2820.4920.49-0.10%558,022
Oct 21, 202519.9120.5419.7920.5120.513.27%574,602
Oct 20, 202519.8120.1319.7219.8619.860.97%463,807
Oct 17, 202519.8719.9419.4019.6719.67-1.30%420,448
Oct 16, 202520.4820.5419.7119.9319.93-2.88%485,720
Oct 15, 202520.8721.0020.4720.5220.52-0.82%654,625
Oct 14, 202518.9620.8318.5520.6920.697.93%1,086,814
Oct 13, 202518.7019.1718.5619.1719.175.56%743,308
Oct 10, 202518.9119.0017.9518.1618.16-4.02%655,669
Oct 9, 202519.4119.4818.8318.9218.92-1.82%595,323
Oct 8, 202519.6019.6019.1519.2719.27-0.67%497,203
Oct 7, 202519.7920.0019.3719.4019.40-1.97%650,433
Oct 6, 202520.8521.1219.7719.7919.79-3.60%937,623