5 DAY PERFORMANCE
-3.44%
1 MONTH PERFORMANCE
+9.29%
3 MONTH PERFORMANCE
-5.48%
6 MONTH PERFORMANCE
-45.82%
YEAR-TO-DATE PERFORMANCE
+6.77%
1 YEAR PERFORMANCE
-57.02%
AMN Healthcare Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $25.11 | $25.35 (0.96%) | $25.98 | $24.95 | 469,689 | $965.76 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 |
| 01/17/2025 | $26.35 | $25.89 (-1.75%) | $26.36 | $24.81 | 581,316 | $989.00 M |
| 01/16/2025 | $25.33 | $26.20 (3.43%) | $26.54 | $24.85 | 451,368 | $1.00 B |
| 01/15/2025 | $26.61 | $25.51 (-4.13%) | $26.81 | $25.40 | 743,600 | $974.48 M |
| 01/14/2025 | $27.66 | $26.12 (-5.57%) | $27.98 | $24.63 | 761,009 | $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 |
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.
