AMN Healthcare Services Inc (AMN) Historical Stock Data
16.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMN is down -0.82% a day on average. There have been 12 days where AMN Healthcare Services Inc closed green and 18 days where AMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 16.65 | 16.57 | ↓$0.08 (-0.48%) | 16.33 | 16.70 | 0.97M |
| 2025-12-03 | 16.67 | 16.69 | ↑$0.02 (0.12%) | 16.44 | 16.85 | 779.27K |
| 2025-12-02 | 17.09 | 16.80 | ↓$0.29 (-1.70%) | 16.65 | 17.17 | 527.61K |
| 2025-12-01 | 16.52 | 16.95 | ↑$0.43 (2.60%) | 16.51 | 17.08 | 1.03M |
| 2025-11-28 | 17.05 | 16.65 | ↓$0.40 (-2.35%) | 16.49 | 17.16 | 516.21K |
| 2025-11-26 | 17.24 | 17.22 | ↓$0.02 (-0.12%) | 17.22 | 17.55 | 680.71K |
| 2025-11-25 | 17.23 | 17.49 | ↑$0.26 (1.51%) | 17.11 | 17.55 | 0.95M |
| 2025-11-24 | 16.52 | 17.06 | ↑$0.54 (3.27%) | 16.27 | 17.13 | 1.38M |
| 2025-11-21 | 15.56 | 16.52 | ↑$0.96 (6.17%) | 15.36 | 16.77 | 1.27M |
| 2025-11-20 | 15.95 | 15.34 | ↓$0.61 (-3.82%) | 15.28 | 16.23 | 0.91M |
| 2025-11-19 | 15.77 | 15.78 | ↑$0.01 (0.06%) | 15.36 | 16.08 | 835.25K |
| 2025-11-18 | 16.05 | 15.93 | ↓$0.12 (-0.75%) | 15.64 | 16.25 | 0.95M |
| 2025-11-17 | 15.87 | 15.90 | ↑$0.03 (0.19%) | 15.62 | 16.75 | 1.50M |
| 2025-11-14 | 15.96 | 15.89 | ↓$0.07 (-0.44%) | 15.30 | 16.17 | 1.38M |
| 2025-11-13 | 16.50 | 16.07 | ↓$0.43 (-2.61%) | 16.00 | 16.76 | 1.41M |
| 2025-11-12 | 16.91 | 16.59 | ↓$0.32 (-1.89%) | 16.55 | 17.20 | 1.85M |
| 2025-11-11 | 17.62 | 16.85 | ↓$0.77 (-4.37%) | 16.80 | 17.67 | 1.51M |
| 2025-11-10 | 18.25 | 17.39 | ↓$0.86 (-4.71%) | 17.23 | 18.25 | 1.90M |
| 2025-11-07 | 19.48 | 17.87 | ↓$1.61 (-8.24%) | 16.73 | 19.82 | 3.24M |
| 2025-11-06 | 20.34 | 18.43 | ↓$1.91 (-9.39%) | 18.34 | 20.90 | 2.60M |
| 2025-11-05 | 19.75 | 20.63 | ↑$0.88 (4.46%) | 19.34 | 20.80 | 766.47K |
| 2025-11-04 | 19.44 | 19.70 | ↑$0.26 (1.34%) | 19.37 | 19.92 | 420.35K |
| 2025-11-03 | 19.44 | 19.58 | ↑$0.14 (0.72%) | 19.14 | 19.60 | 378.13K |
| 2025-10-31 | 19.75 | 19.69 | ↓$0.06 (-0.30%) | 19.10 | 19.75 | 757.88K |
| 2025-10-30 | 20.38 | 19.41 | ↓$0.97 (-4.76%) | 19.38 | 20.39 | 758.19K |
| 2025-10-29 | 20.32 | 20.63 | ↑$0.31 (1.53%) | 20.24 | 21.27 | 750.18K |
| 2025-10-28 | 20.95 | 20.73 | ↓$0.22 (-1.05%) | 20.54 | 21.33 | 731.11K |
| 2025-10-27 | 21.50 | 21.01 | ↓$0.49 (-2.28%) | 20.72 | 21.61 | 841.88K |
| 2025-10-24 | 20.21 | 21.17 | ↑$0.96 (4.75%) | 20.21 | 21.38 | 663.99K |
| 2025-10-23 | 20.41 | 19.96 | ↓$0.45 (-2.20%) | 19.70 | 20.55 | 542.82K |
Create an account or log in to view more rows.
$AMN what happened?
$AMN this is just going to go up forever
$AMN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AMN BOUGHT TODAY!
$AMN im in.
$AMN what time we going green?
$AMN come on I wana jump up and down
$AMN cover that shit
$AMN who is adding more tomorrow?
$AMN green is good