NYSE : AMN
AMN Healthcare Services, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 46.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AMN Healthcare Services, Inc. (AMN) closed at 46.315 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 47.47 | 47.5 | 45.48 | 46.315 | 294,468 | -1.69% |
| 2026-10-30 | 46.94 | 47.9 | 46.46 | 47.11 | 599,000 | +0.36% |
| 2026-10-29 | 47.21 | 47.435 | 45.81 | 46.94 | 498,595 | +0.47% |
| 2026-10-28 | 46.31 | 48.485 | 45.624 | 46.72 | 1,011,394 | -0.19% |
| 2026-10-27 | 48.94 | 49.62 | 46.06 | 46.81 | 1,475,133 | -4.47% |
| 2026-10-26 | 47.92 | 49.59 | 47.5 | 49 | 1,055,029 | +2.06% |
| 2026-10-23 | 46.5 | 48.19 | 46.5 | 48.01 | 920,597 | +2.54% |
| 2026-10-22 | 43.35 | 47.315 | 43.04 | 46.82 | 1,446,847 | +8.86% |
| 2026-10-21 | 41.62 | 43.41 | 41.26 | 43.01 | 1,214,533 | +3.34% |
| 2026-10-20 | 40.51 | 41.83 | 40.058 | 41.62 | 682,187 | +2.77% |
| 2026-10-19 | 40.675 | 41.72 | 40.43 | 40.5 | 1,601,522 | +0.02% |
| 2026-10-16 | 39.44 | 41.51 | 39.44 | 40.49 | 1,545,274 | +1.23% |
| 2026-10-15 | 37.53 | 40.16 | 37.53 | 40 | 1,150,507 | +6.21% |
| 2026-10-14 | 36.48 | 37.995 | 36 | 37.66 | 877,126 | +3.07% |
| 2026-10-13 | 36.23 | 36.89 | 35.94 | 36.54 | 345,556 | +0.72% |
| 2026-10-12 | 36.865 | 36.865 | 35.73 | 36.28 | 416,890 | -0.66% |
| 2026-10-09 | 36.29 | 36.78 | 35.7 | 36.52 | 428,634 | +3.05% |
| 2026-10-08 | 36.12 | 36.38 | 34.61 | 35.44 | 1,309,279 | -2.98% |
| 2026-10-07 | 36.18 | 37.035 | 35.87 | 36.53 | 570,928 | -0.54% |
| 2026-10-06 | 37.02 | 38.44 | 36.59 | 36.73 | 668,847 | -0.30% |
| 2026-10-05 | 36.45 | 36.93 | 35.81 | 36.84 | 615,643 | +0.57% |
| 2026-10-02 | 36.36 | 36.9 | 36.205 | 36.63 | 887,170 | +2.15% |
| 2026-10-01 | 35.61 | 36.4 | 35.175 | 35.86 | 732,818 | -0.03% |
| 2026-09-30 | 35.45 | 36.239 | 34.96 | 35.87 | 1,038,117 | +2.63% |
| 2026-09-29 | 34.24 | 35.2 | 34.15 | 34.95 | 660,054 | +2.01% |
| 2026-09-28 | 34.34 | 34.92 | 34.002 | 34.26 | 341,479 | -0.87% |
| 2026-09-25 | 34.78 | 34.985 | 34.2 | 34.56 | 450,108 | +0.00% |
| 2026-09-24 | 33.82 | 34.75 | 33.41 | 34.56 | 920,397 | +1.92% |
| 2026-09-23 | 34.78 | 34.78 | 33.66 | 33.91 | 347,360 | -1.82% |
| 2026-09-22 | 34.5 | 34.8 | 34.01 | 34.54 | 442,467 | +0.88% |
| 2026-09-21 | 34.47 | 34.55 | 33.845 | 34.24 | 374,814 | -0.06% |
| 2026-09-18 | 34.52 | 34.56 | 33.76 | 34.26 | 1,050,684 | -0.84% |
| 2026-09-17 | 34.93 | 35.165 | 34.1 | 34.55 | 642,234 | -1.06% |
| 2026-09-16 | 34.07 | 35.56 | 34.07 | 34.92 | 551,985 | +2.25% |
| 2026-09-15 | 33.57 | 34.5 | 33.49 | 34.15 | 1,107,030 | -0.12% |
| 2026-09-14 | 33.63 | 34.32 | 33.48 | 34.19 | 502,583 | +2.55% |
| 2026-09-11 | 33.68 | 33.96 | 33.065 | 33.34 | 449,268 | +0.88% |
| 2026-09-10 | 34.45 | 34.628 | 32.66 | 33.05 | 614,591 | -3.81% |
| 2026-09-09 | 33.67 | 34.48 | 33.09 | 34.36 | 381,075 | +1.87% |
| 2026-09-08 | 33.45 | 33.98 | 32.73 | 33.73 | 494,650 | -0.21% |
| 2026-09-04 | 33.1 | 33.92 | 32.81 | 33.8 | 581,248 | +1.17% |
| 2026-09-03 | 33.69 | 33.88 | 32.03 | 33.41 | 584,223 | +0.09% |
| 2026-09-02 | 33.18 | 34.18 | 32.44 | 33.38 | 457,634 | -0.48% |
| 2026-09-01 | 34.01 | 34.77 | 33.35 | 33.54 | 550,910 | -2.16% |
| 2026-08-31 | 34.32 | 34.74 | 33.84 | 34.28 | 565,078 | -0.98% |
| 2026-08-28 | 35 | 35.46 | 34.37 | 34.62 | 405,665 | -1.31% |
| 2026-08-27 | 34.12 | 35.135 | 33.87 | 35.08 | 425,992 | +2.45% |
| 2026-08-26 | 33.69 | 34.8 | 33 | 34.24 | 885,951 | +0.97% |
| 2026-08-25 | 34.52 | 34.68 | 33.36 | 33.91 | 486,132 | -1.74% |
| 2026-08-24 | 34.47 | 34.78 | 34 | 34.51 | 384,557 | +0.15% |
| 2026-08-21 | 34.81 | 35.11 | 34.14 | 34.46 | 729,611 | -0.95% |
| 2026-08-20 | 34.81 | 35.45 | 34.15 | 34.79 | 348,835 | -1.50% |
| 2026-08-19 | 34.82 | 35.91 | 34.82 | 35.32 | 619,628 | +2.26% |
| 2026-08-18 | 34.5 | 34.82 | 33.76 | 34.54 | 401,932 | +0.00% |
| 2026-08-17 | 33.98 | 34.59 | 33.74 | 34.54 | 471,412 | +0.12% |
| 2026-08-14 | 34.5 | 34.96 | 34.21 | 34.5 | 438,953 | +0.03% |
| 2026-08-13 | 32.65 | 34.53 | 32.455 | 34.49 | 607,381 | +6.32% |
| 2026-08-12 | 32.78 | 33.215 | 31.545 | 32.44 | 921,335 | -2.02% |
| 2026-08-11 | 36.08 | 36.245 | 32.18 | 33.11 | 1,222,094 | -9.54% |
| 2026-08-10 | 36 | 37.22 | 35.01 | 36.6 | 855,813 | +1.67% |
| 2026-08-07 | 31.67 | 36.855 | 31.38 | 36 | 1,516,239 | +16.88% |
| 2026-08-06 | 32.75 | 32.835 | 30.17 | 30.8 | 1,230,647 | -6.10% |
| 2026-08-05 | 33.6 | 33.63 | 32.42 | 32.8 | 793,213 | -1.35% |
| 2026-08-04 | 32.72 | 33.87 | 31.45 | 33.25 | 997,017 | +0.76% |
| 2026-08-03 | 34.13 | 35.4 | 32.825 | 33 | 974,929 | -1.87% |
| 2026-07-31 | 34.26 | 34.51 | 33.34 | 33.63 | 681,796 | -3.11% |
| 2026-07-30 | 34.36 | 34.94 | 33.88 | 34.71 | 568,273 | +0.03% |
| 2026-07-29 | 34.31 | 35.45 | 34.21 | 34.7 | 622,258 | +0.03% |
| 2026-07-28 | 33.83 | 34.69 | 33.59 | 34.69 | 432,201 | +3.71% |
| 2026-07-27 | 33.38 | 34.2 | 32.95 | 33.45 | 505,704 | +1.70% |
| 2026-07-24 | 33.4 | 33.725 | 32.43 | 32.89 | 498,290 | -0.54% |
| 2026-07-23 | 34.26 | 34.445 | 32.711 | 33.07 | 631,650 | -3.28% |
| 2026-07-22 | 35.42 | 35.71 | 33.89 | 34.19 | 429,582 | -0.03% |
| 2026-07-21 | 33.69 | 34.49 | 33.63 | 34.2 | 526,350 | +1.30% |
| 2026-07-20 | 34.73 | 35.09 | 33.54 | 33.76 | 668,642 | -3.54% |
| 2026-07-17 | 33.82 | 35.73 | 33.34 | 35 | 940,171 | +2.28% |
| 2026-07-16 | 32.89 | 35.42 | 32.89 | 34.22 | 924,354 | +5.78% |
| 2026-07-15 | 32.48 | 33.62 | 32.3 | 32.35 | 599,967 | -0.46% |
| 2026-07-14 | 33.26 | 33.59 | 32.2 | 32.5 | 912,309 | -4.36% |
| 2026-07-13 | 32.37 | 34.83 | 32.37 | 33.98 | 1,182,339 | +4.97% |
| 2026-07-10 | 32.01 | 32.52 | 31.36 | 32.37 | 728,506 | +2.63% |
| 2026-07-09 | 32.06 | 32.4 | 30.85 | 31.54 | 781,126 | -1.68% |
| 2026-07-08 | 33.28 | 33.985 | 32.05 | 32.08 | 1,465,802 | -3.52% |
| 2026-07-07 | 35.65 | 35.795 | 32.67 | 33.25 | 984,685 | -7.05% |
| 2026-07-06 | 34.76 | 36.27 | 34.46 | 35.77 | 1,154,494 | +2.94% |
| 2026-07-02 | 33.28 | 34.77 | 32.99 | 34.75 | 862,225 | +4.54% |
| 2026-07-01 | 32.5 | 33.72 | 32.35 | 33.24 | 577,171 | +2.69% |
| 2026-06-30 | 32.68 | 32.98 | 32.05 | 32.37 | 827,515 | -0.03% |
| 2026-06-29 | 32.93 | 33.3 | 32.37 | 32.38 | 681,514 | -1.16% |
| 2026-06-26 | 32.64 | 33.48 | 31.9 | 32.76 | 1,954,988 | +1.33% |
| 2026-06-25 | 31.4 | 32.59 | 30.395 | 32.33 | 949,324 | +1.92% |
| 2026-06-24 | 31.34 | 32.13 | 30.98 | 31.72 | 989,210 | +1.54% |
| 2026-06-23 | 30 | 31.29 | 29.98 | 31.24 | 627,469 | +2.97% |
| 2026-06-22 | 31.14 | 31.42 | 30 | 30.34 | 866,474 | -2.07% |
| 2026-06-18 | 32.68 | 32.7 | 30.63 | 30.98 | 1,168,487 | -4.32% |
| 2026-06-17 | 31.88 | 33.13 | 30.85 | 32.38 | 1,752,949 | +1.57% |
| 2026-06-16 | 30.65 | 31.89 | 30.424 | 31.88 | 898,909 | +3.24% |
| 2026-06-15 | 31 | 31.51 | 30.485 | 30.88 | 1,229,232 | +0.26% |
| 2026-06-12 | 30.66 | 31.48 | 30.398 | 30.8 | 740,503 | +0.03% |
| 2026-06-11 | 29.48 | 30.9 | 29.48 | 30.79 | 738,675 | +4.80% |
| 2026-06-10 | 30.18 | 30.69 | 29.28 | 29.38 | 722,968 | -3.13% |
| 2026-06-09 | 31.06 | 32.42 | 30.12 | 30.33 | 946,033 | -2.29% |
| 2026-06-08 | 32.15 | 32.52 | 30.08 | 31.04 | 1,137,618 | -2.05% |
| 2026-06-05 | 30.6 | 31.86 | 30.24 | 31.69 | 1,520,358 | +3.53% |
| 2026-06-04 | 30.46 | 31.75 | 30.13 | 30.61 | 858,128 | +0.99% |
| 2026-06-03 | 29.95 | 30.39 | 28.93 | 30.31 | 1,307,459 | +0.20% |
| 2026-06-02 | 29.16 | 30.462 | 28.81 | 30.25 | 925,084 | +3.10% |
| 2026-06-01 | 28.85 | 29.975 | 28.685 | 29.34 | 793,790 | +1.28% |
| 2026-05-29 | 28.12 | 29.15 | 27.87 | 28.97 | 1,845,692 | +3.72% |
| 2026-05-28 | 27.4 | 28 | 27.11 | 27.93 | 717,779 | +2.68% |
| 2026-05-27 | 27.3 | 27.99 | 27.17 | 27.2 | 686,174 | -0.07% |
| 2026-05-26 | 27.37 | 27.87 | 26.99 | 27.22 | 728,220 | -1.59% |
| 2026-05-22 | 25.9 | 27.69 | 25.84 | 27.66 | 1,105,003 | +7.84% |
| 2026-05-21 | 26.59 | 26.77 | 25.62 | 25.65 | 1,333,581 | -4.50% |
| 2026-05-20 | 26.75 | 27.34 | 25.54 | 26.86 | 1,307,873 | -0.22% |
| 2026-05-19 | 28.78 | 29.12 | 26.87 | 26.92 | 1,042,405 | -6.72% |
| 2026-05-18 | 28.65 | 29.86 | 28.24 | 28.86 | 768,319 | +0.87% |
| 2026-05-15 | 29.9 | 30.49 | 28.43 | 28.61 | 1,120,092 | -5.58% |
| 2026-05-14 | 30.95 | 31.17 | 29.97 | 30.3 | 1,315,324 | -1.85% |
| 2026-05-13 | 29.91 | 31.11 | 29.038 | 30.87 | 1,311,854 | +4.75% |