AMN Healthcare Services, Inc.AMNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.03 | $21.73 | $20.85 | $21.73 | 471,642 |
| 1/30/2026 | $20.08 | $21.32 | $20.00 | $21.30 | 1.37M |
| 1/29/2026 | $20.49 | $20.70 | $20.07 | $20.19 | 877,305 |
| 1/28/2026 | $20.82 | $21.02 | $19.97 | $20.49 | 1.13M |
| 1/27/2026 | $20.29 | $20.89 | $20.20 | $20.88 | 1.01M |
| 1/26/2026 | $20.42 | $20.74 | $19.92 | $20.41 | 1.02M |
| 1/23/2026 | $19.63 | $20.50 | $19.63 | $20.49 | 924,274 |
| 1/22/2026 | $19.43 | $19.84 | $19.33 | $19.61 | 991,696 |
| 1/21/2026 | $18.69 | $19.52 | $18.69 | $19.30 | 1.26M |
| 1/20/2026 | $18.50 | $19.19 | $18.50 | $18.72 | 1.48M |
| 1/16/2026 | $19.23 | $19.63 | $18.31 | $19.02 | 1.86M |
| 1/15/2026 | $20.39 | $22.75 | $18.88 | $19.46 | 4.13M |
| 1/14/2026 | $15.37 | $20.03 | $15.37 | $19.55 | 5.29M |
| 1/13/2026 | $15.82 | $15.94 | $15.26 | $15.32 | 695,741 |
| 1/12/2026 | $15.26 | $16.07 | $15.06 | $15.75 | 840,900 |
| 1/9/2026 | $15.66 | $15.80 | $15.06 | $15.31 | 806,300 |
| 1/8/2026 | $15.98 | $16.18 | $15.32 | $15.65 | 773,034 |
| 1/7/2026 | $15.77 | $16.09 | $15.60 | $16.08 | 724,960 |
| 1/6/2026 | $15.08 | $15.78 | $14.98 | $15.70 | 1.05M |
| 1/5/2026 | $15.03 | $15.43 | $14.97 | $15.10 | 958,945 |
| 1/2/2026 | $15.82 | $15.83 | $15.09 | $15.12 | 803,300 |
| 12/31/2025 | $16.00 | $16.07 | $15.75 | $15.76 | 631,300 |
| 12/30/2025 | $15.83 | $16.19 | $15.71 | $16.03 | 674,300 |
| 12/29/2025 | $16.11 | $16.18 | $15.61 | $15.90 | 758,233 |
| 12/26/2025 | $16.10 | $16.18 | $15.81 | $16.10 | 552,220 |
| 12/24/2025 | $15.94 | $16.12 | $15.83 | $16.01 | 298,500 |
| 12/23/2025 | $15.90 | $16.08 | $15.55 | $15.99 | 1.07M |
| 12/22/2025 | $16.00 | $16.29 | $15.80 | $15.89 | 861,084 |
| 12/19/2025 | $16.26 | $16.39 | $15.88 | $16.04 | 1.31M |
| 12/18/2025 | $16.35 | $16.50 | $16.19 | $16.42 | 866,303 |
| 12/17/2025 | $15.87 | $16.36 | $15.87 | $16.25 | 981,200 |
| 12/16/2025 | $16.01 | $16.43 | $15.63 | $15.82 | 970,025 |
| 12/15/2025 | $16.52 | $16.52 | $15.80 | $15.99 | 1.88M |
| 12/12/2025 | $16.26 | $16.56 | $15.93 | $16.37 | 1.12M |
| 12/11/2025 | $16.07 | $16.27 | $15.91 | $16.27 | 970,025 |
| 12/10/2025 | $16.07 | $16.16 | $15.81 | $15.97 | 824,500 |
| 12/9/2025 | $16.26 | $16.48 | $15.66 | $15.95 | 1.14M |
| 12/8/2025 | $16.23 | $16.57 | $16.03 | $16.42 | 1.17M |
| 12/5/2025 | $16.65 | $16.80 | $16.19 | $16.26 | 782,539 |
| 12/4/2025 | $16.65 | $16.70 | $16.33 | $16.57 | 972,800 |
| 12/3/2025 | $16.67 | $16.85 | $16.44 | $16.69 | 779,300 |
| 12/2/2025 | $17.09 | $17.17 | $16.65 | $16.80 | 527,610 |
| 12/1/2025 | $16.52 | $17.08 | $16.51 | $16.95 | 1.03M |
| 11/28/2025 | $17.05 | $17.16 | $16.49 | $16.65 | 516,208 |
| 11/26/2025 | $17.24 | $17.55 | $17.22 | $17.22 | 680,713 |
| 11/25/2025 | $17.23 | $17.55 | $17.11 | $17.49 | 952,917 |
| 11/24/2025 | $16.52 | $17.13 | $16.27 | $17.06 | 1.38M |
| 11/21/2025 | $15.56 | $16.77 | $15.36 | $16.52 | 1.27M |
| 11/20/2025 | $15.95 | $16.23 | $15.28 | $15.34 | 908,466 |
| 11/19/2025 | $15.77 | $16.08 | $15.36 | $15.78 | 835,300 |
| 11/18/2025 | $16.05 | $16.25 | $15.64 | $15.93 | 954,020 |
| 11/17/2025 | $15.87 | $16.75 | $15.62 | $15.90 | 1.50M |
| 11/14/2025 | $15.96 | $16.17 | $15.30 | $15.89 | 1.38M |
| 11/13/2025 | $16.50 | $16.76 | $16.00 | $16.07 | 1.41M |
| 11/12/2025 | $16.91 | $17.20 | $16.55 | $16.59 | 1.85M |
| 11/11/2025 | $17.62 | $17.67 | $16.80 | $16.85 | 1.51M |
| 11/10/2025 | $18.25 | $18.25 | $17.23 | $17.39 | 1.90M |
| 11/7/2025 | $19.48 | $19.82 | $16.73 | $17.87 | 3.24M |
| 11/6/2025 | $20.34 | $20.90 | $18.34 | $18.43 | 2.60M |
| 11/5/2025 | $19.75 | $20.80 | $19.34 | $20.63 | 766,500 |
| 11/4/2025 | $19.44 | $19.95 | $19.36 | $19.70 | 528,823 |