Skip to main content
AMN logo

AMN Healthcare Services, Inc.

AMNNYSEHealthcareMedical Care Facilities

$40.49Today:- (-)1Y +103.36%

As of Oct 16, 2026 close

Market cap
$1.59B
P/E (TTM)
15.15
Forward P/E
-
Dividend yield
-
52-week range
$14.97$38.44
Volume (live)
-
Avg. volume (3M)
683.31K

AMN Healthcare Services (AMN) Historical Stock Prices

Analyze AMN Healthcare Services (AMN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AMN Healthcare Services (AMN) Interactive Price Chart

Interactive historical price chart showing AMN Healthcare Services stock price movements and trends across multiple time periods.

Loading chart...

AMN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AMN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202639.4441.5139.4440.4940.491.55M
Oct 15, 202637.5340.1637.5340.0040.001.15M
Oct 14, 202636.4837.9936.0037.6637.66877.13K
Oct 13, 202636.2336.8935.9436.5436.54345.56K
Oct 12, 202636.8736.8735.7336.2836.28416.89K
Oct 9, 202636.2936.7835.7036.5236.52428.63K
Oct 8, 202636.1236.3834.6135.4435.441.31M
Oct 7, 202636.1837.0335.8736.5336.53570.93K
Oct 6, 202637.0238.4436.5936.7336.73668.85K
Oct 5, 202636.4536.9335.8136.8436.84615.64K
Oct 2, 202636.3636.9036.2036.6336.63887.17K
Oct 1, 202635.6136.4035.1735.8635.86732.82K
Sep 30, 202635.4536.2434.9635.8735.871.04M
Sep 29, 202634.2435.2034.1534.9534.95660.05K
Sep 28, 202634.3434.9234.0034.2634.26341.48K
Sep 25, 202634.7834.9834.2034.5634.56450.11K
Sep 24, 202633.8234.7533.4134.5634.56920.40K
Sep 23, 202634.7834.7833.6633.9133.91347.36K
Sep 22, 202634.5034.8034.0134.5434.54442.47K
Sep 21, 202634.4734.5533.8434.2434.24374.81K
Sep 18, 202634.5234.5633.7634.2634.261.05M
Sep 17, 202634.9335.1634.1034.5534.55642.23K
Sep 16, 202634.0735.5634.0734.9234.92551.99K
Sep 15, 202633.5734.5033.4934.1534.151.11M
Sep 14, 202633.6334.3233.4834.1934.19502.58K
Sep 11, 202633.6833.9633.0633.3433.34449.27K
Sep 10, 202634.4534.6332.6633.0533.05614.59K
Sep 9, 202633.6734.4833.0934.3634.36381.07K
Sep 8, 202633.4533.9832.7333.7333.73494.65K
Sep 4, 202633.1033.9232.8133.8033.80581.25K
Sep 3, 202633.6933.8832.0333.4133.41584.22K
Sep 2, 202633.1834.1832.4433.3833.38457.63K
Sep 1, 202634.0134.7733.3533.5433.54550.91K
Aug 31, 202634.3234.7433.8434.2834.28565.08K
Aug 28, 202635.0035.4634.3734.6234.62405.67K
Aug 27, 202634.1235.1333.8735.0835.08425.99K
Aug 26, 202633.6934.8033.0034.2434.24885.95K
Aug 25, 202634.5234.6833.3633.9133.91486.13K
Aug 24, 202634.4734.7834.0034.5134.51384.56K
Aug 21, 202634.8135.1134.1434.4634.46729.61K
Aug 20, 202634.8135.4534.1534.7934.79348.83K
Aug 19, 202634.8235.9134.8235.3235.32619.63K
Aug 18, 202634.5034.8233.7634.5434.54401.93K
Aug 17, 202633.9834.5933.7434.5434.54471.41K
Aug 14, 202634.5034.9634.2134.5034.50438.95K
Aug 13, 202632.6534.5332.4534.4934.49607.38K
Aug 12, 202632.7833.2231.5532.4432.44921.34K
Aug 11, 202636.0836.2432.1833.1133.111.22M
Aug 10, 202636.0037.2235.0136.6036.60855.81K
Aug 7, 202631.6736.8531.3836.0036.001.52M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.