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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	19.84	19.55	19.55	20.04	19.44	732,300
October 01, 2025	19.35	19.97	19.97	20.07	19.27	848,660
September 30, 2025	18.6	19.36	19.36	19.38	18.39	871,797
September 29, 2025	19.09	18.51	18.51	19.09	18.29	572,628
September 26, 2025	18.03	18.87	18.87	19.04	17.93	658,900
September 25, 2025	18.32	17.91	17.91	18.32	17.71	1.11M
September 24, 2025	18.45	18.34	18.34	18.54	18.02	662,778
September 23, 2025	19.29	18.39	18.39	19.7	18.38	738,200
September 22, 2025	18.54	19.13	19.13	19.26	18.5	783,047
September 19, 2025	19.37	18.72	18.72	19.48	18.61	1.68M
September 18, 2025	19.28	19.26	19.26	19.56	18.84	728,100
September 17, 2025	18.45	19.01	19.01	19.88	18.39	1.37M
September 16, 2025	18.23	18.49	18.49	19.07	18.13	1.47M
September 15, 2025	18.11	18.23	18.23	18.43	17.69	1.75M
September 12, 2025	18.94	18.25	18.25	18.94	18.01	1.35M
September 11, 2025	19.59	18.96	18.96	19.75	18.16	2.38M
September 10, 2025	20.29	19.59	19.59	20.45	19.4	1.6M
September 09, 2025	21.23	20.83	20.83	21.23	20.69	522,300
September 08, 2025	20.87	21.04	21.04	21.06	20.16	702,268
September 05, 2025	20.28	20.85	20.85	21.2	20.15	873,700
September 04, 2025	19.83	20.23	20.23	20.23	19.54	402,300
September 03, 2025	20.31	19.84	19.84	20.51	19.57	760,000
September 02, 2025	20.74	20.5	20.5	20.91	20.43	617,700
August 29, 2025	20.08	20.78	20.78	20.89	20.08	1.06M
August 28, 2025	20.27	20.05	20.05	20.27	19.64	458,500
August 27, 2025	20.27	20.11	20.11	20.51	19.4	638,400
August 26, 2025	20.78	20.35	20.35	21.27	20.11	923,449
August 25, 2025	20.62	20.69	20.69	20.89	20.33	846,300
August 22, 2025	19.86	20.75	20.75	21.24	19.73	817,711
August 21, 2025	20.1	19.65	19.65	20.55	19.63	950,800
August 20, 2025	19.97	20.3	20.3	20.76	19.88	1.71M
August 19, 2025	19.65	20.07	20.07	20.25	19.47	1.02M
August 18, 2025	18.94	19.43	19.43	20.14	18.83	1.48M
August 15, 2025	18.8	18.92	18.92	18.93	18.34	1.07M
August 14, 2025	18.28	18.67	18.67	18.79	17.9	1.42M
August 13, 2025	17.65	18.64	18.64	18.91	17.35	1.43M
August 12, 2025	16.88	17.64	17.64	18.19	16.58	1.56M
August 11, 2025	17.41	16.49	16.49	17.59	16.16	1.51M
August 08, 2025	15.23	17.24	17.24	17.33	14.87	2.13M
August 07, 2025	17.44	16.92	16.92	17.51	16.86	1.43M
August 06, 2025	17.41	17.22	17.22	17.76	16.89	1.32M
August 05, 2025	17.43	17.49	17.49	17.64	17.11	889,533
August 04, 2025	17.85	17.43	17.43	18.14	17.38	643,813
August 01, 2025	18.19	17.85	17.85	18.21	17.36	945,600
July 31, 2025	18.41	18.34	18.34	18.62	17.92	786,343
July 30, 2025	19.16	18.61	18.61	19.17	18.45	614,771
July 29, 2025	19.62	19.34	19.34	19.71	19.18	591,936
July 28, 2025	19.72	19.67	19.67	20.13	19.51	542,300
July 25, 2025	19.73	19.8	19.8	19.99	19.47	559,142
July 24, 2025	20.41	19.6	19.6	20.55	19.6	669,167
July 23, 2025	20.14	20.52	20.52	20.52	19.88	726,524
July 22, 2025	18.74	19.92	19.92	20.15	18.66	950,422
July 21, 2025	19.89	18.57	18.57	19.95	18.43	901,400
July 18, 2025	20.49	19.82	19.82	20.62	19.54	1.26M
July 17, 2025	19.64	20.34	20.34	20.42	19.64	928,400
July 16, 2025	20.34	19.69	19.69	20.63	19.51	612,500
July 15, 2025	20.73	19.88	19.88	20.95	19.87	732,039
July 14, 2025	21.14	20.67	20.67	21.33	20.65	596,200
July 11, 2025	21.87	21.16	21.16	21.92	21.12	455,508
July 10, 2025	21.78	22.1	22.1	22.45	21.52	656,100

AMN Healthcare Services, Inc. (AMN) NYSE