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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	16.91	16.59	16.59	17.2	16.55	1.85M
November 11, 2025	17.62	16.85	16.85	17.67	16.8	1.51M
November 10, 2025	18.25	17.39	17.39	18.25	17.23	1.9M
November 07, 2025	19.48	17.87	17.87	19.82	16.73	3.24M
November 06, 2025	20.34	18.43	18.43	20.9	18.34	2.6M
November 05, 2025	19.75	20.63	20.63	20.8	19.34	766,500
November 04, 2025	19.44	19.7	19.7	19.95	19.34	420,345
November 03, 2025	19.44	19.58	19.58	19.61	19.14	514,824
October 31, 2025	19.75	19.69	19.69	19.75	19.1	757,900
October 30, 2025	20.38	19.41	19.41	20.4	19.38	758,446
October 29, 2025	20.32	20.63	20.63	21.27	20.24	750,300
October 28, 2025	20.95	20.73	20.73	21.33	20.54	730,645
October 27, 2025	21.5	21.01	21.01	21.61	20.68	841,900
October 24, 2025	20.21	21.17	21.17	21.38	20.21	664,536
October 23, 2025	20.41	19.96	19.96	20.55	19.69	542,815
October 22, 2025	20.5	20.49	20.49	21	20.28	557,617
October 21, 2025	19.84	20.51	20.51	20.54	19.79	574,600
October 20, 2025	19.81	19.86	19.86	20.13	19.72	463,807
October 17, 2025	19.87	19.67	19.67	19.94	19.4	420,448
October 16, 2025	20.48	19.93	19.93	20.54	19.71	485,719
October 15, 2025	20.87	20.52	20.52	21	20.47	654,625
October 14, 2025	18.96	20.69	20.69	20.83	18.55	1.09M
October 13, 2025	18.7	19.17	19.17	19.17	18.56	743,308
October 10, 2025	18.91	18.16	18.16	19	17.95	655,669
October 09, 2025	19.41	18.92	18.92	19.46	18.83	595,323
October 08, 2025	19.6	19.27	19.27	19.6	19.15	497,203
October 07, 2025	19.79	19.4	19.4	20	19.37	650,433
October 06, 2025	20.85	19.79	19.79	21.12	19.77	937,623
October 03, 2025	19.63	20.53	20.53	20.54	19.63	864,288
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

AMN Healthcare Services, Inc. (AMN) NYSE