Skip to main content
AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
16.26
-0.31 (-1.87%)
Dec 5, 2025, 4:00 PM EST - Market closed

AMN Healthcare Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 202519.6320.5419.6320.5320.535.01%864,289
Oct 2, 202519.8420.0419.4419.5519.55-2.10%732,287
Oct 1, 202519.3520.0719.2819.9719.973.15%848,660
Sep 30, 202518.5519.3818.3919.3619.364.59%872,938
Sep 29, 202519.0919.0918.2918.5118.51-1.91%572,628
Sep 26, 202518.0319.0417.9318.8718.875.36%658,886
Sep 25, 202518.3218.3217.7117.9117.91-2.34%1,111,649
Sep 24, 202518.4518.5418.0218.3418.34-0.27%662,778
Sep 23, 202519.2919.7018.3818.3918.39-3.87%738,197
Sep 22, 202518.5419.2618.5019.1319.132.19%783,047
Sep 19, 202519.3719.4818.6118.7218.72-2.80%1,681,408
Sep 18, 202519.2819.5618.8419.2619.261.32%728,075
Sep 17, 202518.4519.8818.3919.0119.012.81%1,429,836
Sep 16, 202518.2319.0718.1318.4918.491.43%1,473,020
Sep 15, 202518.1118.4317.6918.2318.23-0.11%1,751,141
Sep 12, 202518.9418.9418.0118.2518.25-3.74%1,345,386
Sep 11, 202519.5919.7518.1618.9618.96-3.22%2,382,538
Sep 10, 202520.2920.4519.4019.5919.59-5.95%1,601,663
Sep 9, 202521.2321.2320.6920.8320.83-1.00%522,275
Sep 8, 202520.8721.0620.1621.0421.040.91%702,268
Sep 5, 202520.2821.2020.1520.8520.853.06%873,658
Sep 4, 202519.8320.2319.5420.2320.231.97%402,279
Sep 3, 202520.3120.5119.5719.8419.84-3.22%759,970
Sep 2, 202520.7420.9120.4320.5020.50-1.35%617,676
Aug 29, 202520.0820.8920.0820.7820.783.64%1,062,932
Aug 28, 202520.2720.2719.6420.0520.05-0.30%458,496
Aug 27, 202520.2720.5119.4020.1120.11-1.18%638,379
Aug 26, 202520.7821.2720.1120.3520.35-1.64%923,461
Aug 25, 202520.6220.8920.3320.6920.69-0.29%846,299
Aug 22, 202519.8621.2419.7320.7520.755.60%947,452
Aug 21, 202520.1020.5519.6319.6519.65-3.20%950,769
Aug 20, 202519.9720.7619.8820.3020.301.15%1,709,298
Aug 19, 202519.6520.2519.4720.0720.073.29%1,023,169
Aug 18, 202518.9420.1418.8319.4319.432.70%1,475,305
Aug 15, 202518.8018.9318.3418.9218.921.34%1,070,256
Aug 14, 202518.2818.7917.9018.6718.670.16%1,419,836
Aug 13, 202517.6518.9117.3518.6418.645.67%1,434,039
Aug 12, 202516.8818.1916.5817.6417.646.97%1,561,813
Aug 11, 202517.4117.5916.1616.4916.49-4.35%1,511,379
Aug 8, 202515.2317.3314.8717.2417.241.89%2,129,448
Aug 7, 202517.4417.5116.8616.9216.92-1.74%1,427,058
Aug 6, 202517.4117.7616.8917.2217.22-1.54%1,319,164
Aug 5, 202517.4317.6417.1217.4917.490.34%889,533
Aug 4, 202517.8518.1417.3817.4317.43-2.35%643,813
Aug 1, 202518.1918.2117.3617.8517.85-2.67%945,562
Jul 31, 202518.4118.6217.9218.3418.34-1.45%786,343
Jul 30, 202519.1619.2518.4618.6118.61-3.77%631,123
Jul 29, 202519.6219.7119.1819.3419.34-1.68%591,936
Jul 28, 202519.7220.1319.5119.6719.67-0.66%542,293
Jul 25, 202519.7319.9919.4719.8019.801.02%559,142
Jul 24, 202520.4120.5519.6019.6019.60-4.48%669,167
Jul 23, 202520.1420.5219.8820.5220.523.01%726,524
Jul 22, 202518.7420.1518.6619.9219.927.27%950,422
Jul 21, 202519.8919.9518.4318.5718.57-6.31%901,391
Jul 18, 202520.4920.6219.5419.8219.82-2.56%1,263,181
Jul 17, 202519.6420.4219.6420.3420.343.30%928,362