AMN Healthcare Services I... (AMN)
23.55
-0.38 (-1.59%)
At close: Mar 28, 2025, 3:59 PM
23.57
0.08%
After-hours: Mar 28, 2025, 05:36 PM EDT
AMN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.90 | 24.07 | 23.00 | 23.57 | -0.36 | -1.50% | 645,023 |
| Mar 27, 2025 | 23.78 | 24.08 | 23.36 | 23.93 | 0.43 | 1.83% | 835,229 |
| Mar 26, 2025 | 23.94 | 24.21 | 23.04 | 23.50 | -0.46 | -1.92% | 807,147 |
| Mar 25, 2025 | 24.74 | 24.74 | 23.89 | 23.96 | -0.53 | -2.16% | 814,360 |
| Mar 24, 2025 | 24.23 | 24.89 | 24.06 | 24.49 | 0.41 | 1.70% | 649,201 |
| Mar 21, 2025 | 23.86 | 24.52 | 23.81 | 24.08 | -0.16 | -0.66% | 1,564,461 |
| Mar 20, 2025 | 24.11 | 24.60 | 23.96 | 24.24 | -0.34 | -1.38% | 489,100 |
| Mar 19, 2025 | 25.01 | 25.43 | 24.27 | 24.58 | -0.39 | -1.56% | 631,500 |
| Mar 18, 2025 | 24.48 | 25.12 | 24.06 | 24.97 | 0.38 | 1.55% | 1,335,431 |
| Mar 17, 2025 | 26.68 | 26.77 | 24.55 | 24.59 | -2.15 | -8.04% | 747,371 |
| Mar 14, 2025 | 25.57 | 27.17 | 25.31 | 26.74 | 1.18 | 4.62% | 841,300 |
| Mar 13, 2025 | 25.11 | 26.01 | 24.93 | 25.56 | 0.42 | 1.67% | 763,942 |
| Mar 12, 2025 | 26.14 | 26.93 | 24.93 | 25.14 | -0.93 | -3.57% | 1,459,600 |
| Mar 11, 2025 | 26.44 | 26.69 | 25.75 | 26.07 | -0.27 | -1.03% | 1,974,700 |
| Mar 10, 2025 | 26.26 | 27.07 | 26.15 | 26.34 | -0.11 | -0.42% | 1,612,900 |
| Mar 7, 2025 | 25.81 | 27.10 | 25.72 | 26.45 | 0.55 | 2.12% | 701,600 |
| Mar 6, 2025 | 25.98 | 26.46 | 25.42 | 25.90 | -0.26 | -0.99% | 572,900 |
| Mar 5, 2025 | 25.16 | 26.50 | 24.81 | 26.16 | 0.97 | 3.85% | 972,036 |
| Mar 4, 2025 | 24.36 | 25.86 | 24.27 | 25.19 | 0.62 | 2.52% | 1,135,847 |
| Mar 3, 2025 | 25.09 | 25.20 | 24.32 | 24.57 | -0.75 | -2.96% | 999,600 |
| Feb 28, 2025 | 26.37 | 26.85 | 24.36 | 25.32 | -1.25 | -4.70% | 1,067,000 |
| Feb 27, 2025 | 25.97 | 26.75 | 25.74 | 26.57 | 0.61 | 2.35% | 847,186 |
| Feb 26, 2025 | 25.82 | 26.48 | 25.56 | 25.96 | -0.22 | -0.84% | 992,923 |
| Feb 25, 2025 | 26.90 | 27.09 | 24.97 | 26.18 | -0.69 | -2.57% | 1,567,000 |
| Feb 24, 2025 | 27.37 | 27.50 | 25.01 | 26.87 | -0.71 | -2.57% | 1,616,900 |
| Feb 21, 2025 | 28.63 | 30.49 | 26.25 | 27.58 | 1.74 | 6.73% | 2,988,800 |
| Feb 20, 2025 | 23.96 | 26.41 | 23.96 | 25.84 | 2.00 | 8.39% | 2,050,200 |
| Feb 19, 2025 | 22.90 | 24.13 | 22.86 | 23.84 | 0.77 | 3.34% | 2,300,800 |
| Feb 18, 2025 | 23.50 | 23.61 | 22.72 | 23.07 | -0.35 | -1.49% | 1,717,910 |
| Feb 14, 2025 | 23.79 | 24.50 | 23.22 | 23.42 | 0.05 | 0.21% | 1,286,073 |
| Feb 13, 2025 | 24.19 | 24.23 | 23.32 | 23.37 | -0.58 | -2.42% | 1,607,443 |
| Feb 12, 2025 | 24.31 | 24.70 | 23.86 | 23.95 | -0.54 | -2.20% | 1,032,173 |
| Feb 11, 2025 | 24.75 | 25.02 | 24.05 | 24.49 | -0.42 | -1.69% | 1,091,518 |
| Feb 10, 2025 | 25.40 | 25.62 | 24.55 | 24.91 | -0.30 | -1.19% | 736,000 |
| Feb 7, 2025 | 26.28 | 26.33 | 24.94 | 25.21 | -0.87 | -3.34% | 662,815 |
| Feb 6, 2025 | 26.62 | 27.37 | 25.87 | 26.08 | -0.53 | -1.99% | 584,400 |
| Feb 5, 2025 | 26.83 | 26.99 | 25.71 | 26.61 | -0.09 | -0.34% | 740,100 |
| Feb 4, 2025 | 26.51 | 26.97 | 26.37 | 26.70 | -0.09 | -0.34% | 741,019 |
| Feb 3, 2025 | 26.93 | 27.62 | 26.40 | 26.79 | -0.73 | -2.65% | 510,100 |
| Jan 31, 2025 | 27.99 | 28.18 | 27.00 | 27.52 | -0.58 | -2.06% | 733,432 |
| Jan 30, 2025 | 27.46 | 28.26 | 27.10 | 28.10 | 0.88 | 3.23% | 449,100 |
| Jan 29, 2025 | 27.47 | 27.76 | 26.71 | 27.22 | -0.32 | -1.16% | 504,911 |
| Jan 28, 2025 | 27.46 | 28.08 | 27.35 | 27.54 | 0.11 | 0.40% | 406,434 |
| Jan 27, 2025 | 28.03 | 28.35 | 27.38 | 27.43 | -0.25 | -0.90% | 514,639 |
| Jan 24, 2025 | 27.44 | 27.82 | 27.15 | 27.68 | -0.11 | -0.40% | 762,600 |
| Jan 23, 2025 | 26.80 | 27.93 | 26.51 | 27.79 | 0.96 | 3.58% | 632,274 |
| Jan 22, 2025 | 26.81 | 27.06 | 26.44 | 26.83 | -0.27 | -1.00% | 496,300 |
| Jan 21, 2025 | 26.14 | 27.37 | 25.83 | 27.10 | 1.21 | 4.67% | 773,100 |
| Jan 17, 2025 | 26.35 | 26.36 | 24.81 | 25.89 | -0.31 | -1.18% | 581,316 |
| Jan 16, 2025 | 25.33 | 26.54 | 24.85 | 26.20 | 0.69 | 2.70% | 451,368 |