AMN Healthcare Services Inc (AMN) Historical Stock Data
15.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMN is down -0.31% a day on average. There have been 13 days where AMN Healthcare Services Inc closed green and 17 days where AMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 15.90 | 15.99 | ↑$0.09 (0.57%) | 15.55 | 16.08 | 1.07M |
| 2025-12-22 | 16.00 | 15.89 | ↓$0.11 (-0.69%) | 15.80 | 16.29 | 861.08K |
| 2025-12-19 | 16.26 | 16.04 | ↓$0.22 (-1.35%) | 15.88 | 16.39 | 1.31M |
| 2025-12-18 | 16.35 | 16.42 | ↑$0.07 (0.43%) | 16.19 | 16.50 | 866.30K |
| 2025-12-17 | 15.87 | 16.25 | ↑$0.38 (2.39%) | 15.87 | 16.36 | 0.98M |
| 2025-12-16 | 16.01 | 15.82 | ↓$0.19 (-1.19%) | 15.63 | 16.44 | 0.97M |
| 2025-12-15 | 16.52 | 15.99 | ↓$0.53 (-3.21%) | 15.80 | 16.52 | 1.88M |
| 2025-12-12 | 16.26 | 16.37 | ↑$0.11 (0.68%) | 15.93 | 16.56 | 1.12M |
| 2025-12-11 | 16.07 | 16.27 | ↑$0.20 (1.24%) | 15.91 | 16.27 | 0.97M |
| 2025-12-10 | 16.07 | 15.97 | ↓$0.10 (-0.62%) | 15.81 | 16.16 | 824.48K |
| 2025-12-09 | 16.26 | 15.95 | ↓$0.31 (-1.91%) | 15.66 | 16.48 | 1.14M |
| 2025-12-08 | 16.23 | 16.42 | ↑$0.19 (1.17%) | 16.03 | 16.57 | 1.17M |
| 2025-12-05 | 16.65 | 16.26 | ↓$0.39 (-2.34%) | 16.19 | 16.80 | 782.54K |
| 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 |
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