AMN Healthcare Services Inc (AMN)

Historical Prices For AMN Healthcare Services Inc (AMN)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	20.49	20.62	19.54	19.82	1,263,181	19.82
7/17/2025	19.64	20.42	19.64	20.34	928,362	20.34
7/16/2025	20.34	20.63	19.51	19.69	612,478	19.69
7/15/2025	20.73	20.95	19.87	19.88	732,039	19.88
7/14/2025	21.14	21.32	20.65	20.67	596,183	20.67
7/11/2025	21.87	21.92	21.12	21.16	455,509	21.16
7/10/2025	21.78	22.45	21.52	22.10	656,061	22.10
7/09/2025	22.03	22.28	21.28	21.77	424,944	21.77
7/08/2025	21.38	22.76	21.32	22.09	600,213	22.09
7/07/2025	21.45	21.86	20.96	21.23	737,879	21.23
7/03/2025	21.94	22.16	21.55	21.92	367,630	21.92
7/02/2025	22.16	22.16	21.39	22.01	650,312	22.01
7/01/2025	20.55	22.42	20.53	21.99	833,590	21.99
6/30/2025	20.90	21.36	20.67	20.67	745,243	20.67
6/27/2025	21.14	21.35	20.65	20.88	1,603,088	20.88
6/26/2025	21.27	21.76	20.92	21.04	512,767	21.04
6/25/2025	21.61	21.73	20.71	21.05	642,995	21.05
6/24/2025	21.27	21.97	21.17	21.70	439,666	21.70
6/23/2025	21.94	22.07	20.61	21.18	472,600	21.18
6/20/2025	22.44	22.55	21.57	21.91	944,011	21.91
6/18/2025	21.95	22.48	21.88	22.35	612,485	22.35
6/17/2025	21.70	22.41	21.70	21.99	456,102	21.99
6/16/2025	21.74	21.93	21.22	21.91	473,096	21.91
6/13/2025	21.22	21.68	21.06	21.58	413,840	21.58
6/12/2025	21.85	21.92	21.51	21.62	355,585	21.62
6/11/2025	22.05	22.38	21.73	22.05	561,890	22.05
6/10/2025	21.62	22.38	21.29	22.02	764,630	22.02
6/09/2025	21.45	21.65	20.80	21.37	759,014	21.37
6/06/2025	20.34	21.36	20.34	21.10	633,391	21.10
6/05/2025	20.06	20.49	19.95	20.08	646,363	20.08
6/04/2025	20.45	20.74	20.02	20.05	594,485	20.05
6/03/2025	20.37	20.60	19.96	20.44	984,842	20.44
6/02/2025	21.04	21.09	20.19	20.30	751,673	20.30
5/30/2025	20.92	21.38	20.61	21.11	869,097	21.11
5/29/2025	21.33	21.39	20.89	21.09	301,141	21.09
5/28/2025	21.41	21.62	21.00	21.15	454,032	21.15
5/27/2025	21.20	21.58	20.76	21.48	556,707	21.48
5/23/2025	21.22	21.47	20.55	20.77	592,273	20.77
5/22/2025	21.76	22.11	21.52	21.67	416,749	21.67
5/21/2025	22.53	22.73	22.02	22.11	466,518	22.11
5/20/2025	22.54	23.28	22.34	22.94	688,223	22.94
5/19/2025	22.28	22.56	22.05	22.42	626,299	22.42
5/16/2025	22.30	22.74	22.03	22.69	507,532	22.69
5/15/2025	21.54	22.43	21.31	22.38	703,138	22.38
5/14/2025	21.68	21.93	21.37	21.77	636,569	21.77
5/13/2025	22.57	22.89	21.65	21.67	757,486	21.67
5/12/2025	23.02	23.71	22.49	22.63	1,160,239	22.63
5/09/2025	22.45	23.74	20.61	22.00	2,017,099	22.00
5/08/2025	19.61	20.69	19.57	20.33	1,740,604	20.33
5/07/2025	19.75	20.16	19.39	19.61	667,607	19.61
5/06/2025	19.75	20.00	19.47	19.58	803,576	19.58
5/05/2025	20.93	21.01	19.83	19.88	1,590,619	19.88
5/02/2025	20.74	21.28	20.50	21.24	810,933	21.24
5/01/2025	20.68	21.10	19.90	20.42	1,046,200	20.42
4/30/2025	20.04	20.63	19.33	20.43	815,315	20.43
4/29/2025	19.46	20.53	19.21	20.17	1,179,980	20.17
4/28/2025	19.19	19.55	18.82	19.35	788,004	19.35
4/25/2025	18.53	19.19	18.14	19.19	853,074	19.19
4/24/2025	18.03	18.80	17.81	18.59	847,448	18.59
4/23/2025	18.53	19.57	18.11	18.17	1,288,608	18.17
4/22/2025	17.99	18.40	17.53	18.04	2,000,399	18.04
4/21/2025	18.30	18.51	17.45	17.79	807,109	17.79