AMN Healthcare Services I... (AMN)
NYSE: AMN
· Real-Time Price · USD
18.66
0.02 (0.11%)
At close: Aug 14, 2025, 3:59 PM
18.67
0.08%
Pre-market: Aug 15, 2025, 08:45 AM EDT
AMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.28 | 18.79 | 17.90 | 18.67 | 18.67 | 0.16% | 1,419,633 |
| 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 |
| Aug 8, 2025 | 15.23 | 17.33 | 14.87 | 17.24 | 17.24 | 1.89% | 2,129,448 |
| Aug 7, 2025 | 17.44 | 17.51 | 16.86 | 16.92 | 16.92 | -1.74% | 1,427,100 |
| Aug 6, 2025 | 17.41 | 17.76 | 16.89 | 17.22 | 17.22 | -1.54% | 1,319,200 |
| Aug 5, 2025 | 17.43 | 17.64 | 17.11 | 17.49 | 17.49 | 0.34% | 889,533 |
| Aug 4, 2025 | 17.85 | 18.14 | 17.38 | 17.43 | 17.43 | -2.35% | 643,813 |
| Aug 1, 2025 | 18.19 | 18.21 | 17.36 | 17.85 | 17.85 | -2.67% | 945,600 |
| Jul 31, 2025 | 18.41 | 18.62 | 17.92 | 18.34 | 18.34 | -1.45% | 786,343 |
| Jul 30, 2025 | 19.16 | 19.25 | 18.46 | 18.61 | 18.61 | -3.77% | 631,123 |
| Jul 29, 2025 | 19.62 | 19.71 | 19.18 | 19.34 | 19.34 | -1.68% | 591,936 |
| Jul 28, 2025 | 19.72 | 20.13 | 19.51 | 19.67 | 19.67 | -0.66% | 542,300 |
| Jul 25, 2025 | 19.73 | 19.99 | 19.47 | 19.80 | 19.80 | 1.02% | 559,142 |
| Jul 24, 2025 | 20.41 | 20.55 | 19.60 | 19.60 | 19.60 | -4.48% | 669,167 |
| Jul 23, 2025 | 20.14 | 20.52 | 19.88 | 20.52 | 20.52 | 3.01% | 726,524 |
| Jul 22, 2025 | 18.74 | 20.15 | 18.66 | 19.92 | 19.92 | 7.27% | 950,422 |
| Jul 21, 2025 | 19.89 | 19.95 | 18.43 | 18.57 | 18.57 | -6.31% | 901,400 |
| Jul 18, 2025 | 20.49 | 20.62 | 19.54 | 19.82 | 19.82 | -2.56% | 1,263,200 |