5 DAY PERFORMANCE
+4.41%
1 MONTH PERFORMANCE
+35.22%
3 MONTH PERFORMANCE
+8.23%
6 MONTH PERFORMANCE
+16.19%
YEAR-TO-DATE PERFORMANCE
+35.22%
1 YEAR PERFORMANCE
-22.57%
AMN Healthcare Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $20.08 | $21.30 (6.08%) | $21.32 | $20.00 | 1.37 M | $822.58 M |
| 01/29/2026 | $20.49 | $20.19 (-1.46%) | $20.70 | $20.07 | 877.31 K | $779.72 M |
| 01/28/2026 | $20.82 | $20.49 (-1.59%) | $21.02 | $19.97 | 1.13 M | $791.30 M |
| 01/27/2026 | $20.29 | $20.88 (2.91%) | $20.89 | $20.20 | 1.01 M | $806.36 M |
| 01/26/2026 | $20.42 | $20.41 (-0.05%) | $20.74 | $19.92 | 1.02 M | $788.21 M |
| 01/23/2026 | $19.63 | $20.49 (4.38%) | $20.50 | $19.63 | 924.27 K | $791.30 M |
| 01/22/2026 | $19.43 | $19.61 (0.93%) | $19.84 | $19.33 | 991.70 K | $757.32 M |
| 01/21/2026 | $18.69 | $19.30 (3.26%) | $19.52 | $18.69 | 1.26 M | $745.35 M |
| 01/20/2026 | $18.50 | $18.72 (1.19%) | $19.19 | $18.50 | 1.48 M | $722.95 M |
| 01/16/2026 | $19.23 | $19.02 (-1.09%) | $19.63 | $18.31 | 1.86 M | $734.53 M |
| 01/15/2026 | $20.39 | $19.46 (-4.56%) | $22.75 | $18.88 | 4.13 M | $751.53 M |
| 01/14/2026 | $15.37 | $19.55 (27.2%) | $20.03 | $15.37 | 5.29 M | $755.00 M |
| 01/13/2026 | $15.82 | $15.32 (-3.16%) | $15.94 | $15.26 | 695.74 K | $591.64 M |
| 01/12/2026 | $15.26 | $15.75 (3.21%) | $16.07 | $15.06 | 840.90 K | $608.25 M |
| 01/09/2026 | $15.66 | $15.31 (-2.23%) | $15.80 | $15.06 | 806.30 K | $591.26 M |
| 01/08/2026 | $15.98 | $15.65 (-2.07%) | $16.18 | $15.32 | 773.03 K | $604.39 M |
| 01/07/2026 | $15.77 | $16.08 (1.97%) | $16.09 | $15.60 | 724.96 K | $620.99 M |
| 01/06/2026 | $15.08 | $15.70 (4.11%) | $15.78 | $14.98 | 1.05 M | $606.32 M |
| 01/05/2026 | $15.03 | $15.10 (0.47%) | $15.43 | $14.97 | 958.95 K | $583.15 M |
| 01/02/2026 | $15.82 | $15.12 (-4.42%) | $15.83 | $15.09 | 803.30 K | $583.92 M |
| 12/31/2025 | $16.00 | $15.76 (-1.5%) | $16.07 | $15.75 | 631.30 K | $608.64 M |
| 12/30/2025 | $15.83 | $16.03 (1.26%) | $16.19 | $15.71 | 674.30 K | $619.06 M |
| 12/29/2025 | $16.11 | $15.90 (-1.3%) | $16.18 | $15.61 | 758.23 K | $614.04 M |
| 12/26/2025 | $16.10 | $16.10 (0%) | $16.18 | $15.81 | 552.22 K | $621.77 M |
| 12/24/2025 | $15.94 | $16.01 (0.44%) | $16.12 | $15.83 | 298.50 K | $618.29 M |
| 12/23/2025 | $15.90 | $15.99 (0.57%) | $16.08 | $15.55 | 1.07 M | $617.52 M |
| 12/22/2025 | $16.00 | $15.89 (-0.69%) | $16.29 | $15.80 | 861.08 K | $613.66 M |
| 12/19/2025 | $16.26 | $16.04 (-1.35%) | $16.39 | $15.88 | 1.31 M | $619.45 M |
| 12/18/2025 | $16.35 | $16.42 (0.43%) | $16.50 | $16.19 | 866.30 K | $634.12 M |
| 12/17/2025 | $15.87 | $16.25 (2.39%) | $16.36 | $15.87 | 981.20 K | $627.56 M |
| 12/16/2025 | $16.01 | $15.82 (-1.19%) | $16.43 | $15.63 | 970.03 K | $610.95 M |
| 12/15/2025 | $16.52 | $15.99 (-3.21%) | $16.52 | $15.80 | 1.88 M | $617.52 M |
| 12/12/2025 | $16.26 | $16.37 (0.68%) | $16.56 | $15.93 | 1.12 M | $632.19 M |
| 12/11/2025 | $16.07 | $16.27 (1.24%) | $16.27 | $15.91 | 970.03 K | $628.33 M |
| 12/10/2025 | $16.07 | $15.97 (-0.62%) | $16.16 | $15.81 | 824.50 K | $616.75 M |
| 12/09/2025 | $16.26 | $15.95 (-1.91%) | $16.48 | $15.66 | 1.14 M | $615.97 M |
| 12/08/2025 | $16.23 | $16.42 (1.17%) | $16.57 | $16.03 | 1.17 M | $634.12 M |
| 12/05/2025 | $16.65 | $16.26 (-2.34%) | $16.80 | $16.19 | 782.54 K | $627.94 M |
| 12/04/2025 | $16.65 | $16.57 (-0.48%) | $16.70 | $16.33 | 972.80 K | $639.92 M |
| 12/03/2025 | $16.67 | $16.69 (0.12%) | $16.85 | $16.44 | 779.30 K | $644.55 M |
| 12/02/2025 | $17.09 | $16.80 (-1.7%) | $17.17 | $16.65 | 527.61 K | $648.80 M |
| 12/01/2025 | $16.52 | $16.95 (2.6%) | $17.08 | $16.51 | 1.03 M | $654.59 M |
| 11/28/2025 | $17.05 | $16.65 (-2.35%) | $17.16 | $16.49 | 516.21 K | $643.01 M |
| 11/26/2025 | $17.24 | $17.22 (-0.12%) | $17.55 | $17.22 | 680.71 K | $665.02 M |
| 11/25/2025 | $17.23 | $17.49 (1.51%) | $17.55 | $17.11 | 952.92 K | $675.45 M |
| 11/24/2025 | $16.52 | $17.06 (3.27%) | $17.13 | $16.27 | 1.38 M | $658.84 M |
| 11/21/2025 | $15.56 | $16.52 (6.17%) | $16.77 | $15.36 | 1.27 M | $637.99 M |
| 11/20/2025 | $15.95 | $15.34 (-3.82%) | $16.23 | $15.28 | 908.47 K | $592.42 M |
| 11/19/2025 | $15.77 | $15.78 (0.06%) | $16.08 | $15.36 | 835.30 K | $609.41 M |
| 11/18/2025 | $16.05 | $15.93 (-0.75%) | $16.25 | $15.64 | 954.02 K | $615.20 M |
| 11/17/2025 | $15.87 | $15.90 (0.19%) | $16.75 | $15.62 | 1.50 M | $614.04 M |
| 11/14/2025 | $15.96 | $15.89 (-0.44%) | $16.17 | $15.30 | 1.38 M | $613.66 M |
| 11/13/2025 | $16.50 | $16.07 (-2.61%) | $16.76 | $16.00 | 1.41 M | $620.61 M |
| 11/12/2025 | $16.91 | $16.59 (-1.89%) | $17.20 | $16.55 | 1.85 M | $640.69 M |
| 11/11/2025 | $17.62 | $16.85 (-4.37%) | $17.67 | $16.80 | 1.51 M | $650.73 M |
| 11/10/2025 | $18.25 | $17.39 (-4.71%) | $18.25 | $17.23 | 1.90 M | $671.58 M |
| 11/07/2025 | $19.48 | $17.87 (-8.26%) | $19.82 | $16.73 | 3.24 M | $690.12 M |
| 11/06/2025 | $20.34 | $18.43 (-9.39%) | $20.90 | $18.34 | 2.60 M | $711.75 M |
| 11/05/2025 | $19.75 | $20.63 (4.46%) | $20.80 | $19.34 | 766.50 K | $796.71 M |
| 11/04/2025 | $19.44 | $19.70 (1.34%) | $19.95 | $19.36 | 528.82 K | $760.79 M |
| 11/03/2025 | $19.44 | $19.58 (0.72%) | $19.61 | $19.14 | 514.82 K | $756.16 M |
| 10/31/2025 | $19.75 | $19.69 (-0.3%) | $19.75 | $19.10 | 757.90 K | $756.37 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.
