5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-9.01%
3 MONTH PERFORMANCE
-22.01%
6 MONTH PERFORMANCE
-22.94%
YEAR-TO-DATE PERFORMANCE
-32.02%
1 YEAR PERFORMANCE
-38.13%
AMN Healthcare Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $20.38 | $19.41 (-4.76%) | $20.40 | $19.38 | 758.45 K | $745.62 M |
| 10/29/2025 | $20.32 | $20.63 (1.53%) | $21.27 | $20.24 | 750.30 K | $792.48 M |
| 10/28/2025 | $20.95 | $20.73 (-1.05%) | $21.33 | $20.54 | 732.11 K | $796.32 M |
| 10/27/2025 | $21.50 | $21.01 (-2.28%) | $21.61 | $20.68 | 841.90 K | $807.08 M |
| 10/24/2025 | $20.21 | $21.17 (4.75%) | $21.38 | $20.21 | 664.54 K | $813.22 M |
| 10/23/2025 | $20.41 | $19.96 (-2.2%) | $20.55 | $19.69 | 542.82 K | $766.74 M |
| 10/22/2025 | $20.50 | $20.49 (-0.05%) | $21.00 | $20.28 | 558.02 K | $787.10 M |
| 10/21/2025 | $19.91 | $20.51 (3.01%) | $20.54 | $19.79 | 574.60 K | $787.87 M |
| 10/20/2025 | $19.81 | $19.86 (0.25%) | $20.13 | $19.72 | 463.81 K | $762.90 M |
| 10/17/2025 | $19.87 | $19.67 (-1.01%) | $19.94 | $19.40 | 420.45 K | $755.60 M |
| 10/16/2025 | $20.48 | $19.93 (-2.69%) | $20.54 | $19.71 | 485.72 K | $765.59 M |
| 10/15/2025 | $20.87 | $20.52 (-1.68%) | $21.00 | $20.47 | 654.63 K | $788.26 M |
| 10/14/2025 | $18.96 | $20.69 (9.12%) | $20.83 | $18.55 | 1.09 M | $794.79 M |
| 10/13/2025 | $18.70 | $19.17 (2.51%) | $19.17 | $18.56 | 743.31 K | $736.40 M |
| 10/10/2025 | $18.91 | $18.16 (-3.97%) | $19.00 | $17.95 | 655.67 K | $697.60 M |
| 10/09/2025 | $19.41 | $18.92 (-2.52%) | $19.48 | $18.83 | 595.32 K | $726.79 M |
| 10/08/2025 | $19.60 | $19.27 (-1.68%) | $19.60 | $19.15 | 497.20 K | $740.24 M |
| 10/07/2025 | $19.79 | $19.40 (-1.97%) | $20.00 | $19.37 | 650.43 K | $745.23 M |
| 10/06/2025 | $20.85 | $19.79 (-5.08%) | $21.12 | $19.77 | 937.62 K | $760.21 M |
| 10/03/2025 | $19.63 | $20.53 (4.58%) | $20.54 | $19.63 | 864.30 K | $788.64 M |
| 10/02/2025 | $19.84 | $19.55 (-1.46%) | $20.04 | $19.44 | 732.30 K | $750.99 M |
| 10/01/2025 | $19.35 | $19.97 (3.2%) | $20.07 | $19.27 | 848.66 K | $767.13 M |
| 09/30/2025 | $18.55 | $19.36 (4.37%) | $19.38 | $18.39 | 872.94 K | $743.70 M |
| 09/29/2025 | $19.09 | $18.51 (-3.04%) | $19.09 | $18.29 | 572.63 K | $711.04 M |
| 09/26/2025 | $18.03 | $18.87 (4.66%) | $19.04 | $17.93 | 658.90 K | $724.87 M |
| 09/25/2025 | $18.32 | $17.91 (-2.24%) | $18.32 | $17.71 | 1.11 M | $687.99 M |
| 09/24/2025 | $18.45 | $18.34 (-0.6%) | $18.54 | $18.02 | 662.80 K | $704.51 M |
| 09/23/2025 | $19.29 | $18.39 (-4.67%) | $19.70 | $18.38 | 738.20 K | $706.43 M |
| 09/22/2025 | $18.54 | $19.13 (3.18%) | $19.26 | $18.50 | 783.05 K | $734.86 M |
| 09/19/2025 | $19.37 | $18.72 (-3.36%) | $19.48 | $18.61 | 1.68 M | $719.11 M |
| 09/18/2025 | $19.28 | $19.26 (-0.1%) | $19.56 | $18.84 | 728.10 K | $739.85 M |
| 09/17/2025 | $18.45 | $19.01 (3.04%) | $19.88 | $18.39 | 1.43 M | $730.25 M |
| 09/16/2025 | $18.23 | $18.49 (1.43%) | $19.07 | $18.13 | 1.47 M | $710.27 M |
| 09/15/2025 | $18.11 | $18.23 (0.66%) | $18.43 | $17.69 | 1.75 M | $700.29 M |
| 09/12/2025 | $18.94 | $18.25 (-3.64%) | $18.94 | $18.01 | 1.35 M | $701.06 M |
| 09/11/2025 | $19.59 | $18.96 (-3.22%) | $19.75 | $18.16 | 2.38 M | $728.33 M |
| 09/10/2025 | $20.29 | $19.59 (-3.45%) | $20.45 | $19.40 | 1.60 M | $752.53 M |
| 09/09/2025 | $21.23 | $20.83 (-1.88%) | $21.23 | $20.69 | 522.30 K | $800.16 M |
| 09/08/2025 | $20.87 | $21.04 (0.81%) | $21.06 | $20.16 | 702.27 K | $808.23 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.
