AMN Healthcare Services, Inc. - AMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.67	19.32	19.32	19.54	17.36	3.46M
February 19, 2026	16.87	17.28	17.28	17.76	16.76	2.72M
February 18, 2026	16.5	17.08	17.08	17.09	16.4	1.96M
February 17, 2026	16.25	16.39	16.39	16.69	15.65	2.16M
February 13, 2026	16.39	16.25	16.25	17.16	16	2.53M
February 12, 2026	19.43	16.26	16.26	19.64	16.26	2.79M
February 11, 2026	20.42	19.54	19.54	20.54	19.21	1.08M
February 10, 2026	20.08	20.36	20.36	21.02	19.92	800,422
February 09, 2026	20.13	19.93	19.93	20.94	19.76	858,054
February 06, 2026	20.82	20.3	20.3	21.27	20.02	817,434
February 05, 2026	21.01	20.85	20.85	21.8	20.28	1.03M
February 04, 2026	20.77	21.05	21.05	21.29	20.59	1.02M
February 03, 2026	21.47	20.54	20.54	22.7	20.18	1.38M
February 02, 2026	21.03	21.73	21.73	21.92	20.85	1.5M
January 30, 2026	20.08	21.3	21.3	21.32	20	1.37M
January 29, 2026	20.49	20.19	20.19	20.7	20.07	877,305
January 28, 2026	20.82	20.49	20.49	21.02	19.97	1.13M
January 27, 2026	20.29	20.88	20.88	20.89	20.2	1.01M
January 26, 2026	20.42	20.41	20.41	20.74	19.92	1.02M
January 23, 2026	19.63	20.49	20.49	20.5	19.63	924,274
January 22, 2026	19.43	19.61	19.61	19.84	19.33	781,698
January 21, 2026	18.69	19.3	19.3	19.52	18.69	1.26M
January 20, 2026	18.5	18.72	18.72	19.19	18.5	1.48M
January 16, 2026	19.23	19.02	19.02	19.63	18.31	1.86M
January 15, 2026	20.39	19.46	19.46	22.75	18.88	4.13M
January 14, 2026	15.37	19.58	19.58	20	15.37	4.68M
January 13, 2026	15.82	15.32	15.32	15.94	15.26	695,741
January 12, 2026	15.26	15.75	15.75	16.07	15.06	840,900
January 09, 2026	15.66	15.31	15.31	15.8	15.06	806,300
January 08, 2026	15.98	15.65	15.65	16.18	15.32	756,280
January 07, 2026	15.77	16.08	16.08	16.09	15.6	724,960
January 06, 2026	15.08	15.7	15.7	15.78	14.98	1.05M
January 05, 2026	15.03	15.1	15.1	15.43	14.97	958,945
January 02, 2026	15.82	15.12	15.12	15.83	15.09	803,300
December 31, 2025	16	15.76	15.76	16.07	15.75	631,300
December 30, 2025	15.83	16.03	16.03	16.19	15.71	674,300
December 29, 2025	16.11	15.9	15.9	16.18	15.61	758,233
December 26, 2025	16.1	16.1	16.1	16.18	15.81	530,318
December 24, 2025	15.94	16.01	16.01	16.12	15.84	297,533
December 23, 2025	15.9	15.99	15.99	16.08	15.55	1.07M
December 22, 2025	16	15.89	15.89	16.29	15.8	861,084
December 19, 2025	16.26	16.04	16.04	16.36	15.88	622,704
December 18, 2025	16.35	16.42	16.42	16.5	16.2	568,476
December 17, 2025	15.87	16.25	16.25	16.36	15.87	981,200
December 16, 2025	16.01	15.82	15.82	16.43	15.63	970,025
December 15, 2025	16.52	15.99	15.99	16.52	15.8	1.88M
December 12, 2025	16.26	16.37	16.37	16.56	15.93	1.12M
December 11, 2025	16.07	16.27	16.27	16.27	15.91	970,025
December 10, 2025	16.07	15.97	15.97	16.16	15.81	824,500
December 09, 2025	16.26	15.95	15.95	16.48	15.66	1.14M
December 08, 2025	16.23	16.42	16.42	16.57	16.03	1.17M
December 05, 2025	16.65	16.26	16.26	16.8	16.19	782,539
December 04, 2025	16.65	16.57	16.57	16.7	16.33	972,789
December 03, 2025	16.67	16.69	16.69	16.85	16.44	779,300
December 02, 2025	17.09	16.8	16.8	17.17	16.65	527,610
December 01, 2025	16.52	16.95	16.95	17.08	16.51	1.03M
November 28, 2025	17.05	16.65	16.65	17.16	16.49	516,207
November 26, 2025	17.24	17.22	17.22	17.55	17.22	680,713
November 25, 2025	17.23	17.49	17.49	17.55	17.11	952,917
November 24, 2025	16.52	17.06	17.06	17.13	16.27	1.36M

AMN Healthcare Services, Inc. (AMN) NYSE