5 DAY PERFORMANCE
-2.79%
1 MONTH PERFORMANCE
-3.33%
3 MONTH PERFORMANCE
-35.49%
6 MONTH PERFORMANCE
-49.55%
YEAR-TO-DATE PERFORMANCE
+9.20%
1 YEAR PERFORMANCE
-66.10%
AMN Healthcare Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $27.66 | $26.12 (-5.57%) | $27.98 | $24.63 | 759,925 | $997.78 M |
| 01/13/2025 | $26.96 | $27.61 (2.41%) | $27.77 | $26.47 | 651,850 | $1.05 B |
| 01/10/2025 | $26.16 | $26.87 (2.71%) | $27.41 | $25.98 | 629,146 | $1.03 B |
| 01/08/2025 | $26.03 | $26.51 (1.84%) | $27.08 | $25.64 | 717,737 | $1.01 B |
| 01/07/2025 | $25.74 | $26.25 (1.98%) | $26.46 | $25.51 | 772,200 | $1.00 B |
| 01/06/2025 | $25.80 | $25.54 (-1.01%) | $26.61 | $25.37 | 520,722 | $975.63 M |
| 01/03/2025 | $24.57 | $25.46 (3.62%) | $25.76 | $24.29 | 788,300 | $972.57 M |
| 01/02/2025 | $24.30 | $24.55 (1.03%) | $25.37 | $24.17 | 809,000 | $937.81 M |
| 12/31/2024 | $24.11 | $23.92 (-0.79%) | $24.50 | $23.75 | 713,200 | $913.74 M |
| 12/30/2024 | $24.23 | $23.81 (-1.73%) | $24.38 | $23.46 | 745,300 | $909.54 M |
| 12/27/2024 | $24.08 | $24.24 (0.66%) | $24.28 | $23.77 | 452,327 | $925.97 M |
| 12/26/2024 | $23.24 | $24.10 (3.7%) | $24.33 | $23.11 | 640,224 | $920.62 M |
| 12/24/2024 | $23.10 | $23.39 (1.26%) | $23.50 | $22.86 | 312,110 | $893.50 M |
| 12/23/2024 | $22.83 | $23.21 (1.66%) | $23.56 | $22.47 | 838,724 | $886.62 M |
| 12/20/2024 | $22.89 | $22.94 (0.22%) | $23.38 | $22.72 | 2.34 M | $876.31 M |
| 12/19/2024 | $23.44 | $22.95 (-2.09%) | $23.78 | $22.58 | 993,702 | $876.69 M |
| 12/18/2024 | $24.69 | $23.52 (-4.74%) | $24.96 | $23.13 | 1.10 M | $898.46 M |
| 12/17/2024 | $25.39 | $24.47 (-3.62%) | $25.92 | $24.47 | 773,751 | $934.75 M |
| 12/16/2024 | $26.50 | $25.48 (-3.85%) | $26.54 | $25.28 | 908,600 | $973.34 M |
| 12/13/2024 | $27.00 | $27.02 (0.07%) | $27.34 | $26.72 | 755,334 | $1.03 B |
| 12/12/2024 | $26.82 | $27.18 (1.34%) | $27.23 | $26.39 | 662,132 | $1.04 B |
| 12/11/2024 | $26.98 | $26.94 (-0.15%) | $27.29 | $26.64 | 598,600 | $1.03 B |
| 12/10/2024 | $28.09 | $27.03 (-3.77%) | $28.09 | $26.98 | 540,700 | $1.03 B |
| 12/09/2024 | $26.63 | $28.06 (5.37%) | $28.76 | $26.49 | 1.05 M | $1.07 B |
| 12/06/2024 | $27.33 | $26.28 (-3.84%) | $27.33 | $26.02 | 1.01 M | $1.00 B |
| 12/05/2024 | $27.90 | $26.73 (-4.19%) | $28.12 | $26.58 | 1.06 M | $1.02 B |
| 12/04/2024 | $28.60 | $28.02 (-2.03%) | $30.15 | $27.85 | 1.18 M | $1.07 B |
| 12/03/2024 | $27.43 | $27.15 (-1.02%) | $27.73 | $26.47 | 623,621 | $1.04 B |
| 12/02/2024 | $26.00 | $27.60 (6.15%) | $27.67 | $25.81 | 904,959 | $1.05 B |
| 11/29/2024 | $26.22 | $26.03 (-0.72%) | $26.43 | $25.83 | 491,900 | $994.35 M |
| 11/27/2024 | $26.49 | $26.29 (-0.76%) | $27.13 | $26.01 | 868,812 | $1.00 B |
| 11/26/2024 | $26.87 | $26.27 (-2.23%) | $26.90 | $25.75 | 988,417 | $1.00 B |
| 11/25/2024 | $26.20 | $27.16 (3.66%) | $27.38 | $25.76 | 1.25 M | $1.04 B |
| 11/22/2024 | $25.88 | $25.84 (-0.15%) | $26.38 | $25.63 | 603,131 | $987.09 M |
| 11/21/2024 | $24.74 | $25.70 (3.88%) | $25.72 | $24.39 | 716,136 | $981.74 M |
| 11/20/2024 | $24.89 | $24.80 (-0.36%) | $25.93 | $24.45 | 787,800 | $947.36 M |
| 11/19/2024 | $25.98 | $25.05 (-3.58%) | $26.08 | $24.64 | 1.24 M | $956.91 M |
| 11/18/2024 | $23.91 | $26.50 (10.83%) | $26.68 | $23.75 | 2.25 M | $1.01 B |
| 11/15/2024 | $23.86 | $23.70 (-0.67%) | $24.38 | $23.37 | 1.39 M | $905.34 M |
| 11/14/2024 | $24.37 | $23.87 (-2.05%) | $24.70 | $23.51 | 1.84 M | $911.83 M |
| 11/13/2024 | $25.68 | $24.60 (-4.21%) | $26.07 | $24.35 | 2.08 M | $939.72 M |
| 11/12/2024 | $27.31 | $26.09 (-4.47%) | $27.74 | $25.66 | 2.34 M | $996.64 M |
| 11/11/2024 | $29.91 | $27.80 (-7.05%) | $30.00 | $26.77 | 3.12 M | $1.06 B |
| 11/08/2024 | $36.25 | $29.05 (-19.86%) | $36.52 | $28.16 | 5.47 M | $1.11 B |
| 11/07/2024 | $41.12 | $40.92 (-0.49%) | $42.21 | $40.30 | 722,445 | $1.56 B |
| 11/06/2024 | $41.00 | $41.20 (0.49%) | $42.41 | $40.01 | 715,900 | $1.57 B |
| 11/05/2024 | $38.17 | $39.65 (3.88%) | $40.00 | $37.79 | 601,261 | $1.51 B |
| 11/04/2024 | $36.75 | $38.40 (4.49%) | $39.83 | $36.75 | 791,972 | $1.47 B |
| 11/01/2024 | $38.24 | $36.90 (-3.5%) | $38.48 | $36.88 | 735,637 | $1.41 B |
| 10/31/2024 | $39.47 | $37.94 (-3.88%) | $39.74 | $37.94 | 696,200 | $1.45 B |
| 10/30/2024 | $40.40 | $39.42 (-2.43%) | $40.68 | $39.28 | 532,210 | $1.50 B |
| 10/29/2024 | $39.77 | $40.52 (1.89%) | $40.55 | $39.76 | 427,800 | $1.55 B |
| 10/28/2024 | $39.84 | $40.00 (0.4%) | $41.31 | $39.84 | 438,000 | $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 |