-
5 DAY PERFORMANCE
+0.93% -
1 MONTH PERFORMANCE
-5.99% -
3 MONTH PERFORMANCE
-36.74% -
6 MONTH PERFORMANCE
-29.94% -
YEAR-TO-DATE PERFORMANCE
-46.55% -
1 YEAR PERFORMANCE
-47.13%
AMN Healthcare Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/28/2024 | $39.84 | $40.04 (0.5%) | $41.31 | $39.84 | 367,371 | $1.53 B |
| 10/25/2024 | $39.29 | $39.67 (0.97%) | $39.89 | $39.07 | 579,500 | $1.51 B |
| 10/24/2024 | $39.60 | $39.41 (-0.48%) | $40.50 | $39.24 | 663,900 | $1.50 B |
| 10/23/2024 | $39.45 | $39.65 (0.51%) | $39.93 | $39.02 | 589,500 | $1.51 B |
| 10/22/2024 | $39.44 | $39.65 (0.53%) | $40.00 | $39.27 | 671,015 | $1.51 B |
| 10/21/2024 | $40.73 | $39.59 (-2.8%) | $40.85 | $39.58 | 765,907 | $1.51 B |
| 10/18/2024 | $42.38 | $41.01 (-3.23%) | $42.43 | $40.69 | 1.00 M | $1.57 B |
| 10/17/2024 | $40.69 | $42.42 (4.25%) | $43.08 | $40.34 | 1.24 M | $1.62 B |
| 10/16/2024 | $40.20 | $40.62 (1.04%) | $40.90 | $39.96 | 1.94 M | $1.55 B |
| 10/15/2024 | $40.14 | $40.49 (0.87%) | $41.13 | $40.09 | 809,539 | $1.55 B |
| 10/14/2024 | $39.60 | $40.19 (1.49%) | $41.08 | $39.01 | 639,700 | $1.53 B |
| 10/11/2024 | $38.50 | $39.62 (2.91%) | $39.76 | $38.45 | 564,021 | $1.51 B |
| 10/10/2024 | $39.35 | $38.56 (-2.01%) | $39.50 | $38.52 | 810,773 | $1.47 B |
| 10/09/2024 | $38.63 | $39.18 (1.42%) | $39.48 | $38.16 | 779,420 | $1.50 B |
| 10/08/2024 | $38.59 | $38.86 (0.7%) | $39.76 | $38.24 | 665,700 | $1.48 B |
| 10/07/2024 | $37.00 | $38.64 (4.43%) | $38.77 | $36.50 | 940,244 | $1.48 B |
| 10/04/2024 | $38.89 | $38.32 (-1.47%) | $39.66 | $38.08 | 1.11 M | $1.46 B |
| 10/03/2024 | $39.68 | $38.40 (-3.23%) | $39.75 | $38.23 | 909,834 | $1.47 B |
| 10/02/2024 | $41.50 | $39.76 (-4.19%) | $41.50 | $39.64 | 945,209 | $1.52 B |
| 10/01/2024 | $40.16 | $41.26 (2.74%) | $41.75 | $39.26 | 1.71 M | $1.58 B |
| 09/30/2024 | $42.48 | $42.39 (-0.21%) | $42.85 | $41.40 | 745,022 | $1.62 B |
| 09/27/2024 | $43.02 | $42.57 (-1.05%) | $43.33 | $42.00 | 740,500 | $1.63 B |
| 09/26/2024 | $41.64 | $42.63 (2.38%) | $43.30 | $41.33 | 527,747 | $1.63 B |
| 09/25/2024 | $42.25 | $41.07 (-2.79%) | $42.26 | $40.73 | 1.04 M | $1.57 B |
| 09/24/2024 | $44.47 | $42.04 (-5.46%) | $44.78 | $42.01 | 865,810 | $1.60 B |
| 09/23/2024 | $46.50 | $44.38 (-4.56%) | $46.87 | $44.21 | 819,424 | $1.69 B |
| 09/20/2024 | $45.87 | $45.66 (-0.46%) | $45.87 | $44.78 | 3.44 M | $1.74 B |
| 09/19/2024 | $47.60 | $45.93 (-3.51%) | $47.60 | $45.31 | 613,500 | $1.75 B |
| 09/18/2024 | $46.22 | $46.79 (1.23%) | $48.49 | $46.03 | 961,042 | $1.79 B |
| 09/17/2024 | $46.58 | $46.08 (-1.07%) | $47.04 | $45.49 | 563,500 | $1.76 B |
| 09/16/2024 | $47.34 | $46.07 (-2.68%) | $48.19 | $44.44 | 707,934 | $1.76 B |
| 09/13/2024 | $44.00 | $47.14 (7.14%) | $47.44 | $43.71 | 1.23 M | $1.80 B |
| 09/12/2024 | $43.18 | $43.68 (1.16%) | $44.94 | $42.33 | 631,945 | $1.67 B |
| 09/11/2024 | $44.83 | $43.01 (-4.06%) | $44.89 | $42.23 | 745,400 | $1.64 B |
| 09/10/2024 | $45.71 | $45.17 (-1.18%) | $46.08 | $43.90 | 724,407 | $1.72 B |
| 09/09/2024 | $45.35 | $45.70 (0.77%) | $46.35 | $43.00 | 908,130 | $1.74 B |
| 09/06/2024 | $52.30 | $45.65 (-12.72%) | $52.51 | $45.59 | 1.04 M | $1.74 B |
| 09/05/2024 | $53.38 | $52.21 (-2.19%) | $53.78 | $52.12 | 369,900 | $1.99 B |
| 09/04/2024 | $52.81 | $53.23 (0.8%) | $53.72 | $52.41 | 501,704 | $2.03 B |
| 09/03/2024 | $52.63 | $52.75 (0.23%) | $52.97 | $52.12 | 576,300 | $2.01 B |
| 08/30/2024 | $53.01 | $53.03 (0.04%) | $53.15 | $52.29 | 579,832 | $2.02 B |
| 08/29/2024 | $53.40 | $52.96 (-0.82%) | $54.00 | $52.52 | 369,733 | $2.02 B |
| 08/28/2024 | $52.57 | $53.04 (0.89%) | $53.26 | $52.05 | 327,915 | $2.02 B |
| 08/27/2024 | $52.81 | $52.43 (-0.72%) | $53.18 | $51.72 | 366,946 | $2.00 B |
| 08/26/2024 | $53.53 | $52.93 (-1.12%) | $54.01 | $52.87 | 418,745 | $2.02 B |
| 08/23/2024 | $51.08 | $53.37 (4.48%) | $53.67 | $50.94 | 615,367 | $2.04 B |
| 08/22/2024 | $51.30 | $50.64 (-1.29%) | $51.76 | $50.31 | 438,200 | $1.93 B |
| 08/21/2024 | $50.96 | $51.06 (0.2%) | $51.49 | $50.29 | 657,673 | $1.95 B |
| 08/20/2024 | $50.87 | $50.70 (-0.33%) | $51.40 | $50.19 | 578,300 | $1.94 B |
| 08/19/2024 | $51.94 | $51.08 (-1.66%) | $52.35 | $50.90 | 605,600 | $1.95 B |
| 08/16/2024 | $51.67 | $52.03 (0.7%) | $53.14 | $51.23 | 732,300 | $1.99 B |
| 08/15/2024 | $53.52 | $51.86 (-3.1%) | $54.00 | $51.77 | 547,700 | $1.98 B |
| 08/14/2024 | $53.27 | $52.44 (-1.56%) | $53.62 | $52.29 | 727,800 | $2.00 B |
| 08/13/2024 | $54.25 | $52.91 (-2.47%) | $55.20 | $52.88 | 834,100 | $2.02 B |
| 08/12/2024 | $59.19 | $54.15 (-8.51%) | $59.19 | $53.31 | 1.11 M | $2.07 B |
| 08/09/2024 | $61.03 | $58.14 (-4.74%) | $62.21 | $54.06 | 2.39 M | $2.22 B |
| 08/08/2024 | $60.52 | $62.21 (2.79%) | $62.43 | $59.95 | 779,777 | $2.37 B |
| 08/07/2024 | $61.94 | $60.03 (-3.08%) | $62.93 | $59.46 | 626,243 | $2.29 B |
| 08/06/2024 | $61.64 | $61.64 (0%) | $63.31 | $60.09 | 594,100 | $2.35 B |
| 08/05/2024 | $61.24 | $61.23 (-0.02%) | $61.60 | $59.82 | 812,138 | $2.33 B |
| 08/02/2024 | $65.41 | $63.81 (-2.45%) | $65.44 | $63.13 | 864,220 | $2.43 B |
| 08/01/2024 | $64.02 | $66.88 (4.47%) | $67.24 | $64.00 | 741,300 | $2.55 B |
| 07/31/2024 | $67.75 | $67.62 (-0.19%) | $70.07 | $65.64 | 1.33 M | $2.58 B |
| 07/30/2024 | $64.31 | $68.05 (5.82%) | $68.89 | $64.23 | 1.22 M | $2.59 B |
| 07/29/2024 | $63.45 | $64.37 (1.45%) | $64.79 | $63.15 | 650,880 | $2.45 B |