AMN Healthcare Services I... (AMN)
NYSE: AMN
· Real-Time Price · USD
20.51
0.96 (4.91%)
At close: Oct 03, 2025, 3:59 PM
20.60
0.44%
After-hours: Oct 03, 2025, 06:54 PM EDT
AMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.63 | 20.53 | 19.63 | 20.53 | 20.53 | 5.01% | 838,299 |
| Oct 2, 2025 | 19.84 | 20.04 | 19.44 | 19.55 | 19.55 | -2.10% | 732,300 |
| Oct 1, 2025 | 19.35 | 20.07 | 19.27 | 19.97 | 19.97 | 3.15% | 848,660 |
| Sep 30, 2025 | 18.55 | 19.38 | 18.39 | 19.36 | 19.36 | 4.59% | 872,938 |
| Sep 29, 2025 | 19.09 | 19.09 | 18.29 | 18.51 | 18.51 | -1.91% | 572,628 |
| Sep 26, 2025 | 18.03 | 19.04 | 17.93 | 18.87 | 18.87 | 5.36% | 658,900 |
| Sep 25, 2025 | 18.32 | 18.32 | 17.71 | 17.91 | 17.91 | -2.34% | 1,111,649 |
| Sep 24, 2025 | 18.45 | 18.54 | 18.02 | 18.34 | 18.34 | -0.27% | 662,800 |
| Sep 23, 2025 | 19.29 | 19.70 | 18.38 | 18.39 | 18.39 | -3.87% | 738,200 |
| Sep 22, 2025 | 18.54 | 19.26 | 18.50 | 19.13 | 19.13 | 2.19% | 783,047 |
| Sep 19, 2025 | 19.37 | 19.48 | 18.61 | 18.72 | 18.72 | -2.80% | 1,681,408 |
| Sep 18, 2025 | 19.28 | 19.56 | 18.84 | 19.26 | 19.26 | 1.32% | 728,100 |
| Sep 17, 2025 | 18.45 | 19.88 | 18.39 | 19.01 | 19.01 | 2.81% | 1,429,836 |
| Sep 16, 2025 | 18.23 | 19.07 | 18.13 | 18.49 | 18.49 | 1.43% | 1,473,020 |
| Sep 15, 2025 | 18.11 | 18.43 | 17.69 | 18.23 | 18.23 | -0.11% | 1,751,141 |
| Sep 12, 2025 | 18.94 | 18.94 | 18.01 | 18.25 | 18.25 | -3.74% | 1,345,400 |
| Sep 11, 2025 | 19.59 | 19.75 | 18.16 | 18.96 | 18.96 | -3.22% | 2,382,538 |
| Sep 10, 2025 | 20.29 | 20.45 | 19.40 | 19.59 | 19.59 | -5.95% | 1,601,700 |
| Sep 9, 2025 | 21.23 | 21.23 | 20.69 | 20.83 | 20.83 | -1.00% | 522,300 |
| Sep 8, 2025 | 20.87 | 21.06 | 20.16 | 21.04 | 21.04 | 0.91% | 702,268 |
Page 1 of 136