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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	22.45	22	22	23.74	20.61	2.02M
May 08, 2025	19.61	20.33	20.33	20.69	19.57	1.74M
May 07, 2025	19.75	19.61	19.61	20.16	19.39	667,607
May 06, 2025	19.75	19.58	19.58	20	19.47	803,600
May 05, 2025	20.93	19.88	19.88	21.01	19.83	1.59M
May 02, 2025	20.74	21.24	21.24	21.28	20.5	783,103
May 01, 2025	20.68	20.42	20.42	21.1	19.9	1.05M
April 30, 2025	20.04	20.43	20.43	20.63	19.33	815,315
April 29, 2025	19.46	20.17	20.17	20.53	19.21	1.18M
April 28, 2025	19.19	19.35	19.35	19.55	18.82	788,004
April 25, 2025	18.53	19.19	19.19	19.19	18.14	853,100
April 24, 2025	18.03	18.59	18.59	18.8	17.81	847,449
April 23, 2025	18.53	18.17	18.17	19.58	18.11	1.29M
April 22, 2025	17.99	18.04	18.04	18.4	17.53	2M
April 21, 2025	18.3	17.79	17.79	18.51	17.45	807,182
April 17, 2025	18.06	18.49	18.49	18.66	17.88	731,540
April 16, 2025	18.75	18.22	18.22	19.11	18.1	753,311
April 15, 2025	19.65	18.96	18.96	19.75	18.82	936,907
April 14, 2025	19.48	19.74	19.74	19.97	19.1	800,800
April 11, 2025	19.17	19.11	19.11	19.27	18.15	775,118
April 10, 2025	20.37	19.24	19.24	20.58	18.85	716,312
April 09, 2025	19.12	20.71	20.71	21.19	19.04	1.01M
April 08, 2025	20.36	19.47	19.47	20.4	19.12	887,200
April 07, 2025	19.8	19.74	19.74	20.16	18.63	1.39M
April 04, 2025	21.2	20.38	20.38	21.42	20.15	1.11M
April 03, 2025	22.89	21.78	21.78	23.29	21.3	1.15M
April 02, 2025	23.35	23.35	23.35	23.63	23.14	556,360
April 01, 2025	24.72	23.8	23.8	24.72	23.64	565,400
March 31, 2025	23.23	24.46	24.46	24.65	23.23	737,744
March 28, 2025	23.9	23.57	23.57	24.07	23	645,023
March 27, 2025	23.78	23.93	23.93	24.08	23.36	835,229
March 26, 2025	23.94	23.5	23.5	24.21	23.04	807,147
March 25, 2025	24.74	23.96	23.96	24.74	23.89	814,360
March 24, 2025	24.23	24.49	24.49	24.89	24.06	649,201
March 21, 2025	23.86	24.08	24.08	24.52	23.81	1.54M
March 20, 2025	24.11	24.24	24.24	24.6	23.96	489,100
March 19, 2025	25.01	24.58	24.58	25.43	24.27	631,500
March 18, 2025	24.48	24.97	24.97	25.12	24.06	1.34M
March 17, 2025	26.68	24.59	24.59	26.77	24.55	747,371
March 14, 2025	25.57	26.74	26.74	27.17	25.31	841,300
March 13, 2025	25.11	25.56	25.56	25.98	24.95	597,389
March 12, 2025	26.14	25.14	25.14	26.93	24.93	1.46M
March 11, 2025	26.44	26.07	26.07	26.69	25.75	1.97M
March 10, 2025	26.26	26.34	26.34	27.07	26.15	1.61M
March 07, 2025	25.81	26.45	26.45	27.1	25.72	700,734
March 06, 2025	25.98	25.9	25.9	26.46	25.42	572,900
March 05, 2025	25.16	26.16	26.16	26.5	24.81	972,036
March 04, 2025	24.36	25.19	25.19	25.86	24.27	1.13M
March 03, 2025	25.09	24.57	24.57	25.2	24.32	999,600
February 28, 2025	26.37	25.32	25.32	26.85	24.36	1.07M
February 27, 2025	25.97	26.57	26.57	26.75	25.74	847,186
February 26, 2025	25.82	25.96	25.96	26.48	25.56	992,919
February 25, 2025	26.9	26.18	26.18	27.09	24.97	1.57M
February 24, 2025	27.37	26.87	26.87	27.5	25.01	1.62M
February 21, 2025	28.63	27.58	27.58	30.49	26.25	2.99M
February 20, 2025	23.96	25.84	25.84	26.41	23.96	2.05M
February 19, 2025	22.9	23.84	23.84	24.13	22.86	2.3M
February 18, 2025	23.5	23.07	23.07	23.61	22.72	1.72M
February 14, 2025	23.79	23.42	23.42	24.5	23.22	1.29M
February 13, 2025	24.19	23.37	23.37	24.23	23.32	1.61M

AMN Healthcare Services, Inc. (AMN) NYSE