Skip to main content
AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
20.93
-0.05 (-0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
20.61
-0.32 (-1.53%)
After-hours: Apr 28, 2026, 7:59 PM EDT

AMN Healthcare Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.2321.6420.8220.9320.93-0.24%580,052
Apr 27, 202620.3321.5520.2020.9820.983.10%528,068
Apr 24, 202620.0820.3819.7620.3520.350.30%565,944
Apr 23, 202620.6120.6519.7720.2920.29-2.97%481,907
Apr 22, 202620.8821.0620.5720.9120.910.38%560,320
Apr 21, 202620.7221.3720.5320.8320.831.81%682,645
Apr 20, 202620.1320.8119.7320.4620.461.34%524,539
Apr 17, 202620.8321.2919.9220.1920.19-1.27%1,144,915
Apr 16, 202619.4320.5319.4320.4520.455.58%780,379
Apr 15, 202618.7219.4418.7219.3719.373.14%530,891
Apr 14, 202618.5519.0318.5518.7818.781.08%483,097
Apr 13, 202617.7318.6517.6218.5818.583.97%577,242
Apr 10, 202618.5318.7617.7717.8717.87-3.35%539,399
Apr 9, 202618.8418.9117.9418.4918.49-2.58%737,976
Apr 8, 202619.0019.2618.6918.9818.981.88%661,537
Apr 7, 202618.7118.9118.4818.6318.630.38%951,430
Apr 6, 202618.1618.6717.8218.5618.561.98%622,013
Apr 2, 202618.4818.4817.4518.2018.20-1.94%951,841
Apr 1, 202618.1119.1018.1118.5618.561.20%1,023,863
Mar 31, 202618.9219.1118.1218.3418.34-2.08%669,154
Mar 30, 202619.0019.1318.5718.7318.73-0.95%598,676
Mar 27, 202619.4919.6318.8518.9118.91-3.42%561,087
Mar 26, 202618.7419.6218.7419.5819.583.65%1,094,263
Mar 25, 202618.5618.9117.6218.8918.892.16%870,660
Mar 24, 202618.2918.8718.0918.4918.490.54%848,296
Mar 23, 202618.3318.8417.8618.3918.392.11%776,461
Mar 20, 202618.3718.5117.8518.0118.01-1.64%1,169,302
Mar 19, 202617.9018.5217.5118.3118.312.12%998,637
Mar 18, 202618.1518.4417.4817.9317.93-2.82%1,184,229
Mar 17, 202618.8519.1418.4418.4518.45-1.23%1,054,450
Mar 16, 202618.9919.1318.6518.6818.68-1.16%1,150,234
Mar 13, 202619.5019.7018.2518.9018.90-2.48%1,259,524
Mar 12, 202620.1720.6119.3419.3819.38-4.95%908,191
Mar 11, 202620.4720.9319.9520.3920.39-0.34%888,796
Mar 10, 202620.6420.8719.9920.4620.46-0.82%863,766
Mar 9, 202621.6221.6219.9520.6320.63-3.01%1,240,324
Mar 6, 202622.3322.5420.5621.2721.27-5.63%1,402,073
Mar 5, 202621.5422.6021.5422.5422.543.49%1,031,922
Mar 4, 202621.1422.4120.7821.7821.783.76%915,481
Mar 3, 202620.1121.4619.7620.9920.992.89%1,675,340
Mar 2, 202619.2920.5318.8220.4020.404.72%1,359,875
Feb 27, 202618.9419.5218.6719.4819.481.78%1,775,356
Feb 26, 202620.1820.4618.8519.1419.14-4.35%1,152,277
Feb 25, 202620.6020.6719.8320.0120.01-1.91%1,196,986
Feb 24, 202621.0822.0020.1520.4020.40-1.97%2,245,318
Feb 23, 202619.5221.3019.4520.8120.817.71%2,789,519
Feb 20, 202618.6719.5417.3619.3219.3211.81%3,461,145
Feb 19, 202616.8717.7616.7617.2817.281.17%2,718,159
Feb 18, 202616.5017.0916.4017.0817.084.21%1,957,619
Feb 17, 202616.2516.6915.6516.3916.390.86%2,162,859
Feb 13, 202616.3917.1616.0016.2516.25-0.06%2,528,998
Feb 12, 202619.4319.6416.2616.2616.26-16.79%2,794,073
Feb 11, 202620.4220.5419.2119.5419.54-4.03%1,078,142
Feb 10, 202620.0821.0219.9220.3620.362.16%800,422
Feb 9, 202620.1320.9419.7619.9319.93-1.82%858,054
Feb 6, 202620.8221.2720.0220.3020.30-2.64%817,434
Feb 5, 202621.0121.8020.2820.8520.85-0.95%1,031,552
Feb 4, 202620.7721.2920.5921.0521.052.48%1,022,781
Feb 3, 202621.4722.7020.1820.5420.54-5.48%1,382,643
Feb 2, 202621.0321.9220.8521.7321.732.02%1,501,886
Jan 30, 202620.0821.3220.0021.3021.305.50%1,370,315
Jan 29, 202620.4920.7020.0720.1920.19-1.46%877,305
Jan 28, 202620.8221.0219.9720.4920.49-1.87%1,133,135
Jan 27, 202620.2920.8920.2020.8820.882.30%1,010,193
Jan 26, 202620.4220.7419.9220.4120.41-0.39%1,024,608
Jan 23, 202619.6320.5019.6320.4920.494.49%924,274
Jan 22, 202619.4319.8419.3319.6119.611.61%991,696
Jan 21, 202618.6919.5218.6919.3019.303.10%1,261,336
Jan 20, 202618.5019.1918.5018.7218.72-1.58%1,476,920
Jan 16, 202619.2319.6318.3119.0219.02-2.26%1,863,728
Jan 15, 202620.3922.7518.8819.4619.46-0.46%4,130,492
Jan 14, 202615.3720.0315.3719.5519.5527.61%5,291,717
Jan 13, 202615.8215.9415.2615.3215.32-2.73%695,741
Jan 12, 202615.2616.0715.0615.7515.752.87%840,861
Jan 9, 202615.6615.8015.0615.3115.31-2.17%806,260
Jan 8, 202615.9816.1915.3215.6515.65-2.67%773,034
Jan 7, 202615.7716.0915.6016.0816.082.42%724,960
Jan 6, 202615.0815.7814.9815.7015.703.97%1,051,654
Jan 5, 202615.0315.4314.9715.1015.10-0.13%958,945
Jan 2, 202615.8215.8315.0915.1215.12-4.06%803,292
Dec 31, 202516.0016.0715.7515.7615.76-1.68%631,281
Dec 30, 202515.8316.1915.7116.0316.030.82%674,295
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%298,467
Dec 23, 202515.9016.0815.5515.9915.990.63%1,073,330
Dec 22, 202516.0016.2915.8015.8915.89-0.94%861,084
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%981,184
Dec 16, 202516.0116.4415.6315.8215.82-1.06%970,025
Dec 15, 202516.5216.5215.8015.9915.99-2.32%1,882,889
Dec 12, 202516.2616.5615.9316.3716.370.61%1,121,355
Dec 11, 202516.0716.2715.9116.2716.271.88%970,025
Dec 10, 202516.0716.1615.8115.9715.970.13%824,482
Dec 9, 202516.2616.4815.6615.9515.95-2.86%1,136,082
Dec 8, 202516.2316.5716.0316.4216.420.98%1,166,648
Dec 5, 202516.6516.8016.1916.2616.26-1.87%782,539
Dec 4, 202516.6516.7016.3316.5716.57-0.72%972,789
Dec 3, 202516.6716.8516.4416.6916.69-0.65%779,265