AMN Healthcare Services, Inc. AMN
NYSE · United States · Commercial Services
$35.86-0.01 (-0.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.99 | +0.33% | $35.61 | $36.40 | $35.17 | 349.90K |
| 2026-09-30 | $35.87 | +2.63% | $35.45 | $36.24 | $34.96 | 1.04M |
| 2026-09-29 | $34.95 | +2.01% | $34.24 | $35.20 | $34.15 | 660.10K |
| 2026-09-28 | $34.26 | -0.87% | $34.34 | $34.92 | $34.00 | 341.50K |
| 2026-09-25 | $34.56 | 0.00% | $34.78 | $34.99 | $34.20 | 463.40K |
| 2026-09-24 | $34.56 | +1.92% | $33.82 | $34.75 | $33.41 | 920.40K |
| 2026-09-23 | $33.91 | -1.82% | $34.78 | $34.78 | $33.66 | 347.50K |
| 2026-09-22 | $34.54 | +0.88% | $34.50 | $34.80 | $34.01 | 451.60K |
| 2026-09-21 | $34.24 | -0.06% | $34.47 | $34.55 | $33.85 | 374.80K |
| 2026-09-18 | $34.26 | -0.84% | $34.52 | $34.56 | $33.76 | 1.07M |
| 2026-09-17 | $34.55 | -1.06% | $34.93 | $35.17 | $34.10 | 660.50K |
| 2026-09-16 | $34.92 | +2.25% | $34.07 | $35.56 | $34.07 | 552.00K |
| 2026-09-15 | $34.15 | -0.12% | $33.57 | $34.50 | $33.49 | 1.11M |
| 2026-09-14 | $34.19 | +2.55% | $33.63 | $34.32 | $33.48 | 523.70K |
| 2026-09-11 | $33.34 | +0.88% | $33.68 | $33.96 | $33.07 | 480.40K |
| 2026-09-10 | $33.05 | -3.81% | $34.45 | $34.63 | $32.66 | 667.40K |
| 2026-09-09 | $34.36 | +1.87% | $33.67 | $34.48 | $33.09 | 381.20K |
| 2026-09-08 | $33.73 | -0.21% | $33.45 | $33.98 | $32.73 | 495.00K |
| 2026-09-04 | $33.80 | +1.17% | $33.10 | $33.92 | $32.81 | 581.30K |
| 2026-09-03 | $33.41 | +0.09% | $33.69 | $33.88 | $32.03 | 608.00K |
| 2026-09-02 | $33.38 | -0.48% | $33.18 | $34.18 | $32.44 | 480.30K |
| 2026-09-01 | $33.54 | -2.16% | $34.01 | $34.77 | $33.35 | 574.30K |
| 2026-08-31 | $34.28 | -0.98% | $34.32 | $34.74 | $33.84 | 615.20K |
| 2026-08-28 | $34.62 | -1.31% | $35.00 | $35.46 | $34.37 | 405.70K |
| 2026-08-27 | $35.08 | +2.45% | $34.12 | $35.14 | $33.87 | 426.00K |
| 2026-08-26 | $34.24 | +0.97% | $33.69 | $34.80 | $33.00 | 886.00K |
| 2026-08-25 | $33.91 | -1.74% | $34.52 | $34.68 | $33.36 | 486.10K |
| 2026-08-24 | $34.51 | +0.15% | $34.47 | $34.78 | $34.00 | 384.70K |
| 2026-08-21 | $34.46 | -0.95% | $34.81 | $35.11 | $34.14 | 729.60K |
| 2026-08-20 | $34.79 | -1.50% | $34.81 | $35.45 | $34.15 | 406.10K |
| 2026-08-19 | $35.32 | +2.26% | $34.82 | $35.91 | $34.82 | 619.80K |
| 2026-08-18 | $34.54 | 0.00% | $34.50 | $34.82 | $33.76 | 402.10K |
| 2026-08-17 | $34.54 | +0.12% | $33.98 | $34.59 | $33.74 | 497.50K |
| 2026-08-14 | $34.50 | +0.03% | $34.50 | $34.96 | $34.21 | 439.20K |
| 2026-08-13 | $34.49 | +6.32% | $32.65 | $34.53 | $32.46 | 607.40K |
| 2026-08-12 | $32.44 | -2.02% | $32.78 | $33.22 | $31.55 | 946.90K |
| 2026-08-11 | $33.11 | -9.54% | $36.08 | $36.25 | $32.18 | 1.22M |
| 2026-08-10 | $36.60 | +1.67% | $36.00 | $37.22 | $35.01 | 870.00K |
| 2026-08-07 | $36.00 | +16.88% | $31.67 | $36.86 | $31.38 | 1.52M |
| 2026-08-06 | $30.80 | -6.10% | $32.75 | $32.84 | $30.17 | 1.28M |
| 2026-08-05 | $32.80 | -1.35% | $33.60 | $33.63 | $32.42 | 793.20K |
| 2026-08-04 | $33.25 | +0.76% | $32.72 | $33.87 | $31.45 | 997.00K |
| 2026-08-03 | $33.00 | -1.87% | $34.13 | $35.40 | $32.83 | 974.90K |
| 2026-07-31 | $33.63 | -3.11% | $34.26 | $34.51 | $33.34 | 681.80K |
| 2026-07-30 | $34.71 | +0.03% | $34.36 | $34.94 | $33.88 | 568.30K |
| 2026-07-29 | $34.70 | +0.03% | $34.31 | $35.45 | $34.21 | 622.70K |
| 2026-07-28 | $34.69 | +3.71% | $33.83 | $34.69 | $33.59 | 464.40K |
| 2026-07-27 | $33.45 | +1.70% | $33.38 | $34.20 | $32.95 | 505.80K |
| 2026-07-24 | $32.89 | -0.54% | $33.40 | $33.73 | $32.43 | 498.60K |
| 2026-07-23 | $33.07 | -3.28% | $34.26 | $34.45 | $32.71 | 647.80K |
| 2026-07-22 | $34.19 | -0.03% | $35.42 | $35.71 | $33.89 | 429.60K |
| 2026-07-21 | $34.20 | +1.30% | $33.69 | $34.49 | $33.63 | 573.20K |
| 2026-07-20 | $33.76 | -3.54% | $34.73 | $35.09 | $33.54 | 669.80K |
| 2026-07-17 | $35.00 | +2.28% | $33.82 | $35.73 | $33.34 | 940.20K |
| 2026-07-16 | $34.22 | +5.78% | $32.89 | $35.42 | $32.89 | 924.60K |
| 2026-07-15 | $32.35 | -0.46% | $32.48 | $33.62 | $32.30 | 600.00K |
| 2026-07-14 | $32.50 | -4.36% | $33.26 | $33.59 | $32.20 | 912.30K |
| 2026-07-13 | $33.98 | +4.97% | $32.37 | $34.83 | $32.37 | 1.18M |
| 2026-07-10 | $32.37 | +2.63% | $32.01 | $32.52 | $31.36 | 728.60K |
| 2026-07-09 | $31.54 | -1.68% | $32.06 | $32.40 | $30.85 | 781.40K |
| 2026-07-08 | $32.08 | -3.52% | $33.28 | $33.99 | $32.05 | 1.47M |
| 2026-07-07 | $33.25 | -7.05% | $35.65 | $35.80 | $32.67 | 1.01M |
| 2026-07-06 | $35.77 | +2.94% | $34.76 | $36.27 | $34.46 | 1.15M |
| 2026-07-02 | $34.75 | +4.54% | $33.28 | $34.77 | $32.99 | 862.30K |
| 2026-07-01 | $33.24 | +2.69% | $32.50 | $33.72 | $32.35 | 622.30K |
| 2026-06-30 | $32.37 | -0.03% | $32.68 | $32.98 | $32.05 | 828.70K |
| 2026-06-29 | $32.38 | -1.16% | $32.93 | $33.30 | $32.37 | 682.30K |
| 2026-06-26 | $32.76 | +1.33% | $32.64 | $33.48 | $31.90 | 1.98M |
| 2026-06-25 | $32.33 | +1.92% | $31.40 | $32.59 | $30.40 | 949.60K |
| 2026-06-24 | $31.72 | +1.54% | $31.34 | $32.13 | $30.98 | 1.01M |
| 2026-06-23 | $31.24 | +2.97% | $30.00 | $31.29 | $29.98 | 627.70K |
| 2026-06-22 | $30.34 | -2.07% | $31.14 | $31.42 | $30.00 | 866.60K |
| 2026-06-18 | $30.98 | -4.32% | $32.68 | $32.70 | $30.63 | 1.19M |
| 2026-06-17 | $32.38 | +1.57% | $31.88 | $33.13 | $30.85 | 1.90M |
| 2026-06-16 | $31.88 | +3.24% | $30.65 | $31.89 | $30.42 | 899.10K |
| 2026-06-15 | $30.88 | +0.26% | $31.00 | $31.51 | $30.49 | 1.25M |
| 2026-06-12 | $30.80 | +0.03% | $30.66 | $31.48 | $30.40 | 740.50K |
| 2026-06-11 | $30.79 | +4.80% | $29.48 | $30.90 | $29.48 | 768.70K |
| 2026-06-10 | $29.38 | -3.13% | $30.18 | $30.69 | $29.28 | 779.30K |
| 2026-06-09 | $30.33 | -2.29% | $31.06 | $32.42 | $30.12 | 946.20K |
| 2026-06-08 | $31.04 | -2.05% | $32.15 | $32.52 | $30.08 | 1.14M |
| 2026-06-05 | $31.69 | +3.53% | $30.60 | $31.86 | $30.24 | 1.65M |
| 2026-06-04 | $30.61 | +0.99% | $30.46 | $31.75 | $30.13 | 858.20K |
| 2026-06-03 | $30.31 | +0.20% | $29.95 | $30.39 | $28.93 | 1.31M |
| 2026-06-02 | $30.25 | +3.10% | $29.16 | $30.46 | $28.81 | 1.06M |
| 2026-06-01 | $29.34 | +1.28% | $28.85 | $29.98 | $28.69 | 794.00K |
| 2026-05-29 | $28.97 | +3.72% | $28.12 | $29.15 | $27.87 | 1.86M |
| 2026-05-28 | $27.93 | +2.68% | $27.40 | $28.00 | $27.11 | 763.10K |
| 2026-05-27 | $27.20 | -0.07% | $27.30 | $27.99 | $27.17 | 686.30K |
| 2026-05-26 | $27.22 | -1.59% | $27.37 | $27.87 | $26.99 | 728.40K |