AMN Healthcare Services I... (AMN)
NYSE: AMN
· Real-Time Price · USD
20.92
-0.12 (-0.57%)
At close: Sep 09, 2025, 2:06 PM
AMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20.87 | 21.06 | 20.16 | 21.04 | 21.04 | 0.91% | 702,042 |
| Sep 5, 2025 | 20.28 | 21.20 | 20.15 | 20.85 | 20.85 | 3.06% | 873,700 |
| Sep 4, 2025 | 19.83 | 20.23 | 19.54 | 20.23 | 20.23 | 1.97% | 402,300 |
| Sep 3, 2025 | 20.31 | 20.51 | 19.57 | 19.84 | 19.84 | -3.22% | 760,000 |
| Sep 2, 2025 | 20.74 | 20.91 | 20.43 | 20.50 | 20.50 | -1.35% | 617,700 |
| Aug 29, 2025 | 20.08 | 20.89 | 20.08 | 20.78 | 20.78 | 3.64% | 1,062,932 |
| Aug 28, 2025 | 20.27 | 20.27 | 19.64 | 20.05 | 20.05 | -0.30% | 458,500 |
| Aug 27, 2025 | 20.27 | 20.51 | 19.40 | 20.11 | 20.11 | -1.18% | 638,400 |
| Aug 26, 2025 | 20.78 | 21.27 | 20.11 | 20.35 | 20.35 | -1.64% | 923,500 |
| Aug 25, 2025 | 20.62 | 20.89 | 20.33 | 20.69 | 20.69 | -0.29% | 846,300 |
| Aug 22, 2025 | 19.86 | 21.24 | 19.73 | 20.75 | 20.75 | 5.60% | 947,452 |
| Aug 21, 2025 | 20.10 | 20.55 | 19.63 | 19.65 | 19.65 | -3.20% | 950,800 |
| Aug 20, 2025 | 19.97 | 20.76 | 19.88 | 20.30 | 20.30 | 1.15% | 1,709,298 |
| Aug 19, 2025 | 19.65 | 20.25 | 19.47 | 20.07 | 20.07 | 3.29% | 1,023,200 |
| Aug 18, 2025 | 18.94 | 20.14 | 18.83 | 19.43 | 19.43 | 2.70% | 1,475,305 |
| Aug 15, 2025 | 18.80 | 18.93 | 18.34 | 18.92 | 18.92 | 1.34% | 1,070,300 |
| Aug 14, 2025 | 18.28 | 18.79 | 17.90 | 18.67 | 18.67 | 0.16% | 1,419,836 |
| Aug 13, 2025 | 17.65 | 18.91 | 17.35 | 18.64 | 18.64 | 5.67% | 1,434,039 |
| Aug 12, 2025 | 16.88 | 18.19 | 16.58 | 17.64 | 17.64 | 6.97% | 1,561,813 |
| Aug 11, 2025 | 17.41 | 17.59 | 16.16 | 16.49 | 16.49 | -4.35% | 1,511,379 |