5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
-25.99%
3 MONTH PERFORMANCE
-28.62%
6 MONTH PERFORMANCE
-54.94%
YEAR-TO-DATE PERFORMANCE
-22.74%
1 YEAR PERFORMANCE
-67.18%
AMN Healthcare Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $18.06 | $18.49 (2.38%) | $18.66 | $17.88 | 717,840 | $707.48 M |
| 04/16/2025 | $18.75 | $18.22 (-2.83%) | $19.11 | $18.10 | 753,311 | $697.15 M |
| 04/15/2025 | $19.65 | $18.96 (-3.51%) | $19.75 | $18.82 | 936,907 | $725.47 M |
| 04/14/2025 | $19.48 | $19.74 (1.33%) | $19.97 | $19.10 | 800,800 | $755.31 M |
| 04/11/2025 | $19.17 | $19.11 (-0.31%) | $19.27 | $18.15 | 775,261 | $731.21 M |
| 04/10/2025 | $20.37 | $19.24 (-5.55%) | $20.58 | $18.85 | 716,312 | $736.18 M |
| 04/09/2025 | $19.12 | $20.71 (8.32%) | $21.19 | $19.04 | 1.01 M | $792.43 M |
| 04/08/2025 | $20.36 | $19.47 (-4.37%) | $20.40 | $19.12 | 887,200 | $744.98 M |
| 04/07/2025 | $19.80 | $19.74 (-0.3%) | $20.16 | $18.63 | 1.39 M | $755.31 M |
| 04/04/2025 | $21.20 | $20.38 (-3.87%) | $21.42 | $20.15 | 1.11 M | $779.80 M |
| 04/03/2025 | $22.89 | $21.78 (-4.85%) | $23.29 | $21.30 | 1.15 M | $833.37 M |
| 04/02/2025 | $23.35 | $23.35 (0%) | $23.63 | $23.14 | 557,215 | $893.44 M |
| 04/01/2025 | $24.72 | $23.80 (-3.72%) | $24.72 | $23.64 | 565,400 | $910.66 M |
| 03/31/2025 | $23.23 | $24.46 (5.29%) | $24.65 | $23.23 | 737,744 | $935.91 M |
| 03/28/2025 | $23.90 | $23.57 (-1.38%) | $24.07 | $23.00 | 645,023 | $901.86 M |
| 03/27/2025 | $23.78 | $23.93 (0.63%) | $24.08 | $23.36 | 835,229 | $915.63 M |
| 03/26/2025 | $23.94 | $23.50 (-1.84%) | $24.21 | $23.04 | 807,147 | $899.18 M |
| 03/25/2025 | $24.74 | $23.96 (-3.15%) | $24.74 | $23.89 | 814,360 | $916.78 M |
| 03/24/2025 | $24.23 | $24.49 (1.07%) | $24.89 | $24.06 | 649,201 | $937.06 M |
| 03/21/2025 | $23.86 | $24.08 (0.92%) | $24.52 | $23.81 | 1.56 M | $921.37 M |
| 03/20/2025 | $24.11 | $24.24 (0.54%) | $24.60 | $23.96 | 489,100 | $927.50 M |
| 03/19/2025 | $25.01 | $24.58 (-1.72%) | $25.43 | $24.27 | 631,500 | $940.50 M |
| 03/18/2025 | $24.48 | $24.97 (2%) | $25.12 | $24.06 | 1.34 M | $955.43 M |
| 03/17/2025 | $26.68 | $24.59 (-7.83%) | $26.77 | $24.55 | 747,371 | $940.89 M |
| 03/14/2025 | $25.57 | $26.74 (4.58%) | $27.17 | $25.31 | 841,300 | $1.02 B |
| 03/13/2025 | $25.11 | $25.56 (1.79%) | $26.01 | $24.93 | 763,942 | $978.00 M |
| 03/12/2025 | $26.14 | $25.14 (-3.83%) | $26.93 | $24.93 | 1.46 M | $961.93 M |
| 03/11/2025 | $26.44 | $26.07 (-1.4%) | $26.69 | $25.75 | 1.97 M | $997.52 M |
| 03/10/2025 | $26.26 | $26.34 (0.3%) | $27.07 | $26.15 | 1.61 M | $1.01 B |
| 03/07/2025 | $25.81 | $26.45 (2.48%) | $27.10 | $25.72 | 701,600 | $1.01 B |
| 03/06/2025 | $25.98 | $25.90 (-0.31%) | $26.46 | $25.42 | 572,900 | $991.01 M |
| 03/05/2025 | $25.16 | $26.16 (3.97%) | $26.50 | $24.81 | 972,036 | $1.00 B |
| 03/04/2025 | $24.36 | $25.19 (3.41%) | $25.86 | $24.27 | 1.14 M | $963.84 M |
| 03/03/2025 | $25.09 | $24.57 (-2.07%) | $25.20 | $24.32 | 999,600 | $940.12 M |
| 02/28/2025 | $26.37 | $25.32 (-3.98%) | $26.85 | $24.36 | 1.07 M | $968.82 M |
| 02/27/2025 | $25.97 | $26.57 (2.31%) | $26.75 | $25.74 | 847,186 | $1.02 B |
| 02/26/2025 | $25.82 | $25.96 (0.54%) | $26.48 | $25.56 | 992,923 | $993.31 M |
| 02/25/2025 | $26.90 | $26.18 (-2.68%) | $27.09 | $24.97 | 1.57 M | $1.00 B |
| 02/24/2025 | $27.37 | $26.87 (-1.83%) | $27.50 | $25.01 | 1.62 M | $1.03 B |
| 02/21/2025 | $28.63 | $27.58 (-3.67%) | $30.49 | $26.25 | 2.99 M | $1.06 B |
| 02/20/2025 | $23.96 | $25.84 (7.85%) | $26.41 | $23.96 | 2.05 M | $988.72 M |
| 02/19/2025 | $22.90 | $23.84 (4.1%) | $24.13 | $22.86 | 2.30 M | $912.19 M |
| 02/18/2025 | $23.50 | $23.07 (-1.83%) | $23.61 | $22.72 | 1.72 M | $882.73 M |
| 02/14/2025 | $23.79 | $23.42 (-1.56%) | $24.50 | $23.22 | 1.29 M | $894.64 M |
| 02/13/2025 | $24.19 | $23.37 (-3.39%) | $24.23 | $23.32 | 1.61 M | $892.73 M |
| 02/12/2025 | $24.31 | $23.95 (-1.48%) | $24.70 | $23.86 | 1.03 M | $914.89 M |
| 02/11/2025 | $24.75 | $24.49 (-1.05%) | $25.02 | $24.05 | 1.09 M | $935.52 M |
| 02/10/2025 | $25.40 | $24.91 (-1.93%) | $25.62 | $24.55 | 736,000 | $951.56 M |
| 02/07/2025 | $26.28 | $25.21 (-4.07%) | $26.33 | $24.94 | 662,815 | $963.02 M |
| 02/06/2025 | $26.62 | $26.08 (-2.03%) | $27.37 | $25.87 | 584,400 | $996.26 M |
| 02/05/2025 | $26.83 | $26.61 (-0.82%) | $26.99 | $25.71 | 740,100 | $1.02 B |
| 02/04/2025 | $26.51 | $26.70 (0.72%) | $26.97 | $26.37 | 741,019 | $1.02 B |
| 02/03/2025 | $26.93 | $26.79 (-0.52%) | $27.62 | $26.40 | 510,100 | $1.02 B |
| 01/31/2025 | $27.99 | $27.52 (-1.68%) | $28.18 | $27.00 | 733,432 | $1.05 B |
| 01/30/2025 | $27.46 | $28.10 (2.33%) | $28.26 | $27.10 | 449,100 | $1.07 B |
| 01/29/2025 | $27.47 | $27.22 (-0.91%) | $27.76 | $26.71 | 504,911 | $1.04 B |
| 01/28/2025 | $27.46 | $27.54 (0.29%) | $28.08 | $27.35 | 406,434 | $1.05 B |
| 01/27/2025 | $28.03 | $27.43 (-2.14%) | $28.35 | $27.38 | 514,639 | $1.05 B |
| 01/24/2025 | $27.44 | $27.68 (0.87%) | $27.82 | $27.15 | 762,600 | $1.06 B |
| 01/23/2025 | $26.80 | $27.79 (3.69%) | $27.93 | $26.51 | 632,274 | $1.06 B |
| 01/22/2025 | $26.81 | $26.83 (0.07%) | $27.06 | $26.44 | 496,300 | $1.02 B |
| 01/21/2025 | $26.14 | $27.10 (3.67%) | $27.37 | $25.83 | 773,100 | $1.04 B |
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.
