5 DAY PERFORMANCE
-4.06%
1 MONTH PERFORMANCE
-11.28%
3 MONTH PERFORMANCE
+7.25%
6 MONTH PERFORMANCE
-23.41%
YEAR-TO-DATE PERFORMANCE
-17.10%
1 YEAR PERFORMANCE
-65.23%
AMN Healthcare Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $20.49 | $19.82 (-3.27%) | $20.62 | $19.54 | 1.26 M | $759.34 M |
| 07/17/2025 | $19.64 | $20.34 (3.56%) | $20.42 | $19.64 | 928.40 K | $779.27 M |
| 07/16/2025 | $20.34 | $19.69 (-3.2%) | $20.63 | $19.51 | 612.50 K | $754.36 M |
| 07/15/2025 | $20.73 | $19.88 (-4.1%) | $20.95 | $19.87 | 732.04 K | $761.64 M |
| 07/14/2025 | $21.14 | $20.67 (-2.22%) | $21.33 | $20.65 | 596.20 K | $791.91 M |
| 07/11/2025 | $21.87 | $21.16 (-3.25%) | $21.92 | $21.12 | 455.51 K | $810.68 M |
| 07/10/2025 | $21.78 | $22.10 (1.47%) | $22.45 | $21.52 | 656.10 K | $846.70 M |
| 07/09/2025 | $22.03 | $21.77 (-1.18%) | $22.28 | $21.28 | 424.96 K | $834.05 M |
| 07/08/2025 | $21.38 | $22.09 (3.32%) | $22.76 | $21.32 | 600.22 K | $846.31 M |
| 07/07/2025 | $21.45 | $21.23 (-1.03%) | $21.87 | $20.96 | 737.90 K | $813.36 M |
| 07/03/2025 | $21.94 | $21.92 (-0.09%) | $22.17 | $21.56 | 367.63 K | $839.80 M |
| 07/02/2025 | $22.16 | $22.01 (-0.68%) | $22.16 | $21.39 | 650.31 K | $843.25 M |
| 07/01/2025 | $20.55 | $21.99 (7.01%) | $22.42 | $20.53 | 833.60 K | $842.48 M |
| 06/30/2025 | $20.90 | $20.67 (-1.1%) | $21.36 | $20.67 | 745.24 K | $791.91 M |
| 06/27/2025 | $21.14 | $20.88 (-1.23%) | $21.35 | $20.65 | 1.60 M | $799.95 M |
| 06/26/2025 | $21.27 | $21.04 (-1.08%) | $21.76 | $20.92 | 512.80 K | $806.08 M |
| 06/25/2025 | $21.61 | $21.05 (-2.59%) | $21.73 | $20.71 | 643.00 K | $806.47 M |
| 06/24/2025 | $21.27 | $21.70 (2.02%) | $21.97 | $21.17 | 439.70 K | $831.37 M |
| 06/23/2025 | $21.94 | $21.18 (-3.46%) | $22.08 | $20.61 | 472.60 K | $811.45 M |
| 06/20/2025 | $22.44 | $21.91 (-2.36%) | $22.55 | $21.57 | 944.01 K | $839.42 M |
| 06/18/2025 | $21.95 | $22.35 (1.82%) | $22.48 | $21.88 | 612.50 K | $856.27 M |
| 06/17/2025 | $21.70 | $21.99 (1.34%) | $22.42 | $21.70 | 456.10 K | $842.48 M |
| 06/16/2025 | $21.74 | $21.91 (0.78%) | $21.94 | $21.22 | 473.10 K | $839.42 M |
| 06/13/2025 | $21.22 | $21.58 (1.7%) | $21.68 | $21.06 | 413.84 K | $826.77 M |
| 06/12/2025 | $21.85 | $21.62 (-1.05%) | $21.92 | $21.51 | 355.60 K | $828.31 M |
| 06/11/2025 | $22.05 | $22.05 (0%) | $22.38 | $21.74 | 561.90 K | $844.78 M |
| 06/10/2025 | $21.62 | $22.02 (1.85%) | $22.38 | $21.29 | 764.63 K | $843.63 M |
| 06/09/2025 | $21.45 | $21.37 (-0.37%) | $21.65 | $20.80 | 759.01 K | $818.73 M |
| 06/06/2025 | $20.34 | $21.10 (3.74%) | $21.36 | $20.34 | 633.40 K | $808.38 M |
| 06/05/2025 | $20.06 | $20.08 (0.1%) | $20.49 | $19.95 | 646.40 K | $769.30 M |
| 06/04/2025 | $20.45 | $20.05 (-1.96%) | $20.74 | $20.02 | 594.50 K | $768.16 M |
| 06/03/2025 | $20.37 | $20.44 (0.34%) | $20.60 | $19.97 | 984.84 K | $783.10 M |
| 06/02/2025 | $21.04 | $20.30 (-3.52%) | $21.09 | $20.19 | 751.70 K | $777.73 M |
| 05/30/2025 | $20.92 | $21.11 (0.91%) | $21.38 | $20.61 | 869.10 K | $808.77 M |
| 05/29/2025 | $21.33 | $21.09 (-1.13%) | $21.39 | $20.89 | 301.14 K | $808.00 M |
| 05/28/2025 | $21.41 | $21.15 (-1.21%) | $21.62 | $21.00 | 454.03 K | $810.30 M |
| 05/27/2025 | $21.20 | $21.48 (1.32%) | $21.58 | $20.76 | 556.71 K | $822.94 M |
| 05/23/2025 | $21.22 | $20.77 (-2.12%) | $21.47 | $20.55 | 592.30 K | $795.74 M |
| 05/22/2025 | $21.76 | $21.67 (-0.41%) | $22.11 | $21.52 | 416.75 K | $830.22 M |
| 05/21/2025 | $22.53 | $22.11 (-1.86%) | $22.73 | $22.02 | 466.52 K | $847.08 M |
| 05/20/2025 | $22.54 | $22.94 (1.77%) | $23.28 | $22.34 | 688.22 K | $878.88 M |
| 05/19/2025 | $22.28 | $22.42 (0.63%) | $22.56 | $22.05 | 626.31 K | $858.96 M |
| 05/16/2025 | $22.30 | $22.69 (1.75%) | $22.74 | $22.03 | 507.53 K | $869.30 M |
| 05/15/2025 | $21.54 | $22.38 (3.9%) | $22.43 | $21.31 | 703.14 K | $857.42 M |
| 05/14/2025 | $21.68 | $21.77 (0.42%) | $21.93 | $21.37 | 636.67 K | $834.05 M |
| 05/13/2025 | $22.57 | $21.67 (-3.99%) | $22.90 | $21.65 | 757.50 K | $830.22 M |
| 05/12/2025 | $23.02 | $22.63 (-1.69%) | $23.71 | $22.49 | 1.16 M | $867.00 M |
| 05/09/2025 | $22.45 | $22.00 (-2%) | $23.74 | $20.61 | 2.02 M | $842.86 M |
| 05/08/2025 | $19.61 | $20.33 (3.67%) | $20.69 | $19.57 | 1.74 M | $777.89 M |
| 05/07/2025 | $19.75 | $19.61 (-0.71%) | $20.16 | $19.39 | 667.61 K | $750.34 M |
| 05/06/2025 | $19.75 | $19.58 (-0.86%) | $20.00 | $19.47 | 803.60 K | $749.19 M |
| 05/05/2025 | $20.93 | $19.88 (-5.02%) | $21.01 | $19.83 | 1.59 M | $760.67 M |
| 05/02/2025 | $20.74 | $21.24 (2.41%) | $21.28 | $20.50 | 810.93 K | $812.71 M |
| 05/01/2025 | $20.68 | $20.42 (-1.26%) | $21.10 | $19.90 | 1.05 M | $781.33 M |
| 04/30/2025 | $20.04 | $20.43 (1.95%) | $20.63 | $19.33 | 815.32 K | $781.71 M |
| 04/29/2025 | $19.46 | $20.17 (3.65%) | $20.53 | $19.21 | 1.18 M | $771.76 M |
| 04/28/2025 | $19.19 | $19.35 (0.83%) | $19.55 | $18.82 | 788.00 K | $740.39 M |
| 04/25/2025 | $18.53 | $19.19 (3.56%) | $19.19 | $18.14 | 853.10 K | $734.27 M |
| 04/24/2025 | $18.03 | $18.59 (3.11%) | $18.80 | $17.81 | 847.45 K | $711.31 M |
| 04/23/2025 | $18.53 | $18.17 (-1.94%) | $19.58 | $18.11 | 1.29 M | $695.24 M |
| 04/22/2025 | $17.99 | $18.04 (0.28%) | $18.40 | $17.53 | 2.00 M | $690.26 M |
| 04/21/2025 | $18.30 | $17.79 (-2.79%) | $18.51 | $17.45 | 807.18 K | $680.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
