Skip to main content
IC
AMN Healthcare Services, Inc. (AMN)
NYSE: AMN · Real-Time Price · USD
22.63
+0.63 (2.86%)
At close: May 12, 2025, 4:00 PM
22.86
+0.23 (1.02%)
After-hours: May 12, 2025, 7:48 PM EDT

AMN Healthcare Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202523.0223.7122.4922.6322.632.86%1,160,259
May 9, 202522.4523.7420.6122.0022.008.21%2,017,098
May 8, 202519.6120.6919.5720.3320.333.67%1,741,073
May 7, 202519.7520.1619.3919.6119.610.15%667,607
May 6, 202519.7520.0019.4719.5819.58-1.51%803,584
May 5, 202520.9321.0119.8319.8819.88-6.40%1,590,619
May 2, 202520.7421.2820.5021.2421.244.02%810,933
May 1, 202520.6821.1019.9020.4220.42-0.05%1,046,300
Apr 30, 202520.0420.6319.3320.4320.431.29%815,315
Apr 29, 202519.4620.5319.2120.1720.174.24%1,179,980
Apr 28, 202519.1919.5518.8219.3519.350.83%788,004
Apr 25, 202518.5319.1918.1419.1919.193.23%853,074
Apr 24, 202518.0318.8017.8118.5918.592.31%847,449
Apr 23, 202518.5319.5818.1218.1718.170.72%1,288,608
Apr 22, 202517.9918.4017.5318.0418.041.41%2,000,399
Apr 21, 202518.3018.5117.4517.7917.79-3.79%807,182
Apr 17, 202518.0618.6617.8818.4918.491.48%731,540
Apr 16, 202518.7519.1118.1018.2218.22-3.90%753,311
Apr 15, 202519.6519.7518.8218.9618.96-3.95%936,907
Apr 14, 202519.4819.9719.1019.7419.743.30%800,799
Apr 11, 202519.1719.2818.1519.1119.11-0.68%775,261
Apr 10, 202520.3720.5818.8519.2419.24-7.10%716,312
Apr 9, 202519.1221.1919.0420.7120.716.37%1,005,582
Apr 8, 202520.3620.4019.1219.4719.47-1.37%887,200
Apr 7, 202519.8020.1618.6319.7419.74-3.14%1,388,168
Apr 4, 202521.2021.4220.1520.3820.38-6.43%1,109,957
Apr 3, 202522.8923.2921.3021.7821.78-6.72%1,150,677
Apr 2, 202523.3523.6323.1423.3523.35-1.89%557,215
Apr 1, 202524.7224.7223.6423.8023.80-2.70%565,383
Mar 31, 202523.2324.6523.2324.4624.463.78%737,744
Mar 28, 202523.9024.0723.0023.5723.57-1.50%645,023
Mar 27, 202523.7824.0823.3623.9323.931.83%835,229
Mar 26, 202523.9424.2123.0423.5023.50-1.92%807,147
Mar 25, 202524.7424.7423.8923.9623.96-2.16%814,360
Mar 24, 202524.2324.8924.0624.4924.491.70%649,201
Mar 21, 202523.8624.5223.8124.0824.08-0.66%1,564,461
Mar 20, 202524.1124.6023.9624.2424.24-1.38%489,094
Mar 19, 202525.0125.4324.2724.5824.58-1.56%631,489
Mar 18, 202524.4825.1224.0624.9724.971.55%1,335,431
Mar 17, 202526.6826.7724.5524.5924.59-8.04%747,371
Mar 14, 202525.5727.1725.3126.7426.744.62%841,266
Mar 13, 202525.1126.0124.9325.5625.561.67%763,942
Mar 12, 202526.1426.9324.9325.1425.14-3.57%1,459,563
Mar 11, 202526.4426.6925.7526.0726.07-1.03%1,974,697
Mar 10, 202526.2627.0726.1526.3426.34-0.42%1,612,824
Mar 7, 202525.8127.1025.7226.4526.452.12%701,556
Mar 6, 202525.9826.4625.4225.9025.90-0.99%572,881
Mar 5, 202525.1626.5024.8126.1626.163.85%972,036
Mar 4, 202524.3625.8624.2725.1925.192.52%1,135,847
Mar 3, 202525.0925.2024.3224.5724.57-2.96%999,592