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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	22.03	21.77	21.77	22.28	21.28	424,964
July 08, 2025	21.38	22.09	22.09	22.76	21.32	600,219
July 07, 2025	21.45	21.23	21.23	21.87	20.96	737,900
July 03, 2025	21.94	21.92	21.92	22.17	21.56	367,630
July 02, 2025	22.16	22.01	22.01	22.16	21.39	650,312
July 01, 2025	20.55	21.99	21.99	22.42	20.53	833,600
June 30, 2025	20.9	20.67	20.67	21.36	20.67	745,243
June 27, 2025	21.14	20.88	20.88	21.35	20.65	1.6M
June 26, 2025	21.27	21.04	21.04	21.76	20.92	512,800
June 25, 2025	21.61	21.05	21.05	21.73	20.71	643,000
June 24, 2025	21.27	21.7	21.7	21.97	21.17	439,700
June 23, 2025	21.94	21.18	21.18	22.08	20.61	472,600
June 20, 2025	22.44	21.91	21.91	22.55	21.57	944,011
June 18, 2025	21.95	22.35	22.35	22.48	21.88	612,500
June 17, 2025	21.7	21.99	21.99	22.38	21.7	456,097
June 16, 2025	21.74	21.91	21.91	21.94	21.22	473,100
June 13, 2025	21.22	21.58	21.58	21.68	21.06	413,829
June 12, 2025	21.85	21.62	21.62	21.92	21.51	355,600
June 11, 2025	22.05	22.05	22.05	22.38	21.74	561,900
June 10, 2025	21.62	22.02	22.02	22.38	21.29	764,630
June 09, 2025	21.45	21.37	21.37	21.65	20.8	759,014
June 06, 2025	20.34	21.1	21.1	21.36	20.34	633,400
June 05, 2025	20.06	20.08	20.08	20.49	19.95	646,400
June 04, 2025	20.45	20.05	20.05	20.74	20.02	594,500
June 03, 2025	20.37	20.44	20.44	20.6	19.97	984,842
June 02, 2025	21.04	20.3	20.3	21.09	20.19	751,700
May 30, 2025	20.92	21.11	21.11	21.38	20.61	869,097
May 29, 2025	21.33	21.09	21.09	21.39	20.89	301,141

AMN Healthcare Services, Inc. (AMN) NYSE