AMN Healthcare Services, Inc. (AMN)

NYSE: AMN · Real-Time Price · USD

32.76

+0.43 (1.33%)

At close: Jun 26, 2026, 4:00 PM EDT

33.77

+1.01 (3.10%)

After-hours: Jun 26, 2026, 7:00 PM EDT

AMN Healthcare Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.64	33.48	31.90	32.76	32.76	1.33%	1,954,988
Jun 25, 2026	31.40	32.59	30.40	32.33	32.33	1.92%	949,324
Jun 24, 2026	31.34	32.13	30.98	31.72	31.72	1.54%	989,210
Jun 23, 2026	30.00	31.29	29.98	31.24	31.24	2.97%	627,469
Jun 22, 2026	31.14	31.42	30.00	30.34	30.34	-2.07%	866,474
Jun 18, 2026	32.68	32.70	30.63	30.98	30.98	-4.32%	1,168,487
Jun 17, 2026	31.88	33.13	30.85	32.38	32.38	1.57%	1,752,949
Jun 16, 2026	30.65	31.89	30.42	31.88	31.88	3.24%	898,909
Jun 15, 2026	31.00	31.51	30.49	30.88	30.88	0.26%	1,229,232
Jun 12, 2026	30.66	31.48	30.40	30.80	30.80	0.03%	740,503
Jun 11, 2026	29.48	30.90	29.48	30.79	30.79	4.80%	738,675
Jun 10, 2026	30.18	30.69	29.28	29.38	29.38	-3.13%	722,968
Jun 9, 2026	31.06	32.42	30.12	30.33	30.33	-2.29%	946,033
Jun 8, 2026	32.15	32.52	30.08	31.04	31.04	-2.05%	1,137,618
Jun 5, 2026	30.60	31.86	30.24	31.69	31.69	3.53%	1,520,358
Jun 4, 2026	30.46	31.75	30.13	30.61	30.61	0.99%	858,128
Jun 3, 2026	29.95	30.39	28.93	30.31	30.31	0.20%	1,307,459
Jun 2, 2026	29.16	30.46	28.81	30.25	30.25	3.10%	925,084
Jun 1, 2026	28.85	29.98	28.69	29.34	29.34	1.28%	793,790
May 29, 2026	28.12	29.15	27.87	28.97	28.97	3.72%	1,845,692
May 28, 2026	27.40	28.00	27.11	27.93	27.93	2.68%	717,779
May 27, 2026	27.30	27.99	27.17	27.20	27.20	-0.07%	686,174
May 26, 2026	27.37	27.87	26.99	27.22	27.22	-1.59%	728,220
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
Mar 12, 2026	20.17	20.61	19.34	19.38	19.38	-4.95%	908,210
Mar 11, 2026	20.47	20.93	19.95	20.39	20.39	-0.34%	888,816
Mar 10, 2026	20.64	20.87	19.99	20.46	20.46	-0.82%	887,577
Mar 9, 2026	21.62	21.62	19.95	20.63	20.63	-3.01%	1,240,374
Mar 6, 2026	22.33	22.54	20.56	21.27	21.27	-5.63%	1,402,078
Mar 5, 2026	21.54	22.60	21.54	22.54	22.54	3.49%	1,032,714
Mar 4, 2026	21.14	22.41	20.78	21.78	21.78	3.76%	916,113
Mar 3, 2026	20.11	21.46	19.76	20.99	20.99	2.89%	1,677,230
Mar 2, 2026	19.29	20.53	18.82	20.40	20.40	4.72%	1,360,097
Feb 27, 2026	18.94	19.52	18.67	19.48	19.48	1.78%	1,775,356
Feb 26, 2026	20.18	20.46	18.85	19.14	19.14	-4.35%	1,152,277
Feb 25, 2026	20.60	20.67	19.83	20.01	20.01	-1.91%	1,196,986
Feb 24, 2026	21.08	22.00	20.15	20.40	20.40	-1.97%	2,245,318
Feb 23, 2026	19.52	21.30	19.45	20.81	20.81	7.71%	2,789,519
Feb 20, 2026	18.67	19.54	17.36	19.32	19.32	11.81%	3,461,145
Feb 19, 2026	16.87	17.76	16.76	17.28	17.28	1.17%	2,718,159
Feb 18, 2026	16.50	17.09	16.40	17.08	17.08	4.21%	1,957,619
Feb 17, 2026	16.25	16.69	15.65	16.39	16.39	0.86%	2,162,859
Feb 13, 2026	16.39	17.16	16.00	16.25	16.25	-0.06%	2,528,998
Feb 12, 2026	19.43	19.64	16.26	16.26	16.26	-16.79%	2,794,073
Feb 11, 2026	20.42	20.54	19.21	19.54	19.54	-4.03%	1,078,142
Feb 10, 2026	20.08	21.02	19.92	20.36	20.36	2.16%	800,422
Feb 9, 2026	20.13	20.94	19.76	19.93	19.93	-1.82%	858,054
Feb 6, 2026	20.82	21.27	20.02	20.30	20.30	-2.64%	817,434
Feb 5, 2026	21.01	21.80	20.28	20.85	20.85	-0.95%	1,031,552
Feb 4, 2026	20.77	21.29	20.59	21.05	21.05	2.48%	1,022,781
Feb 3, 2026	21.47	22.70	20.18	20.54	20.54	-5.48%	1,382,643