AMN Healthcare Services Inc (AMN) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	39.44	41.51	39.44	40.49	+1.23%	1,545,800
2026-10-15	37.53	40.16	37.53	40.00	+6.21%	1,202,900
2026-10-14	36.48	38.00	36.00	37.66	+3.07%	877,200
2026-10-13	36.23	36.89	35.94	36.54	+0.72%	346,000
2026-10-12	36.87	36.87	35.73	36.28	-0.66%	417,700
2026-10-09	36.29	36.78	35.70	36.52	+3.05%	428,600
2026-10-08	36.12	36.38	34.61	35.44	-2.98%	1,431,300
2026-10-07	36.18	37.04	35.87	36.53	-0.54%	570,900
2026-10-06	37.02	38.44	36.59	36.73	-0.30%	670,700
2026-10-05	36.45	36.93	35.81	36.84	+0.57%	635,100
2026-10-02	36.36	36.90	36.21	36.63	+2.15%	887,200
2026-10-01	35.61	36.40	35.18	35.86	-0.03%	732,800
2026-09-30	35.45	36.24	34.96	35.87	+2.63%	1,042,300
2026-09-29	34.24	35.20	34.15	34.95	+2.01%	660,100
2026-09-28	34.34	34.92	34.00	34.26	-0.87%	341,500
2026-09-25	34.78	34.99	34.20	34.56	+0.00%	463,400
2026-09-24	33.82	34.75	33.41	34.56	+1.92%	920,400
2026-09-23	34.78	34.78	33.66	33.91	-1.82%	347,500
2026-09-22	34.50	34.80	34.01	34.54	+0.88%	451,600
2026-09-21	34.47	34.55	33.85	34.24	-0.06%	374,800
2026-09-18	34.52	34.56	33.76	34.26	-0.84%	1,073,100
2026-09-17	34.93	35.17	34.10	34.55	-1.06%	660,500
2026-09-16	34.07	35.56	34.07	34.92	+2.25%	552,000
2026-09-15	33.57	34.50	33.49	34.15	-0.12%	1,107,200
2026-09-14	33.63	34.32	33.48	34.19	+2.55%	523,700
2026-09-11	33.68	33.96	33.07	33.34	+0.88%	480,400
2026-09-10	34.45	34.63	32.66	33.05	-3.81%	667,400
2026-09-09	33.67	34.48	33.09	34.36	+1.87%	381,200
2026-09-08	33.45	33.98	32.73	33.73	-0.21%	495,000
2026-09-04	33.10	33.92	32.81	33.80	+1.17%	581,300
2026-09-03	33.69	33.88	32.03	33.41	+0.09%	608,000
2026-09-02	33.18	34.18	32.44	33.38	-0.48%	480,300
2026-09-01	34.01	34.77	33.35	33.54	-2.16%	574,300
2026-08-31	34.32	34.74	33.84	34.28	-0.98%	615,200
2026-08-28	35.00	35.46	34.37	34.62	-1.31%	405,700
2026-08-27	34.12	35.14	33.87	35.08	+2.45%	426,000
2026-08-26	33.69	34.80	33.00	34.24	+0.97%	886,000
2026-08-25	34.52	34.68	33.36	33.91	-1.74%	486,100
2026-08-24	34.47	34.78	34.00	34.51	+0.15%	384,700
2026-08-21	34.81	35.11	34.14	34.46	-0.95%	729,600
2026-08-20	34.81	35.45	34.15	34.79	-1.50%	406,100
2026-08-19	34.82	35.91	34.82	35.32	+2.26%	619,800
2026-08-18	34.50	34.82	33.76	34.54	+0.00%	402,100
2026-08-17	33.98	34.59	33.74	34.54	+0.12%	497,500
2026-08-14	34.50	34.96	34.21	34.50	+0.03%	439,200
2026-08-13	32.65	34.53	32.46	34.49	+6.32%	607,400
2026-08-12	32.78	33.22	31.55	32.44	-2.02%	946,900
2026-08-11	36.08	36.25	32.18	33.11	-9.54%	1,223,100
2026-08-10	36.00	37.22	35.01	36.60	+1.67%	870,000
2026-08-07	31.67	36.86	31.38	36.00	+16.88%	1,517,100
2026-08-06	32.75	32.84	30.17	30.80	-6.10%	1,276,800
2026-08-05	33.60	33.63	32.42	32.80	-1.35%	793,200
2026-08-04	32.72	33.87	31.45	33.25	+0.76%	997,000
2026-08-03	34.13	35.40	32.83	33.00	-1.87%	974,900
2026-07-31	34.26	34.51	33.34	33.63	-3.11%	681,800
2026-07-30	34.36	34.94	33.88	34.71	+0.03%	568,300
2026-07-29	34.31	35.45	34.21	34.70	+0.03%	622,700
2026-07-28	33.83	34.69	33.59	34.69	+3.71%	464,400
2026-07-27	33.38	34.20	32.95	33.45	+1.70%	505,800
2026-07-24	33.40	33.73	32.43	32.89	-0.54%	498,600
2026-07-23	34.26	34.45	32.71	33.07	-3.28%	647,800
2026-07-22	35.42	35.71	33.89	34.19	-0.03%	429,600
2026-07-21	33.69	34.49	33.63	34.20	+1.30%	573,200
2026-07-20	34.73	35.09	33.54	33.76	-3.54%	669,800
2026-07-17	33.82	35.73	33.34	35.00	+2.28%	940,200
2026-07-16	32.89	35.42	32.89	34.22	+5.78%	924,600
2026-07-15	32.48	33.62	32.30	32.35	-0.46%	600,000
2026-07-14	33.26	33.59	32.20	32.50	-4.36%	912,300
2026-07-13	32.37	34.83	32.37	33.98	+4.97%	1,182,500
2026-07-10	32.01	32.52	31.36	32.37	+2.63%	728,600
2026-07-09	32.06	32.40	30.85	31.54	-1.68%	781,400
2026-07-08	33.28	33.99	32.05	32.08	-3.52%	1,466,100
2026-07-07	35.65	35.80	32.67	33.25	-7.05%	1,006,900
2026-07-06	34.76	36.27	34.46	35.77	+2.94%	1,154,500
2026-07-02	33.28	34.77	32.99	34.75	+4.54%	862,300
2026-07-01	32.50	33.72	32.35	33.24	+2.69%	622,300
2026-06-30	32.68	32.98	32.05	32.37	-0.03%	828,700
2026-06-29	32.93	33.30	32.37	32.38	-1.16%	682,300
2026-06-26	32.64	33.48	31.90	32.76	+1.33%	1,975,000
2026-06-25	31.40	32.59	30.40	32.33	+1.92%	949,600
2026-06-24	31.34	32.13	30.98	31.72	+1.54%	1,013,800
2026-06-23	30.00	31.29	29.98	31.24	+2.97%	627,700
2026-06-22	31.14	31.42	30.00	30.34	-2.07%	866,600
2026-06-18	32.68	32.70	30.63	30.98	-4.32%	1,188,900
2026-06-17	31.88	33.13	30.85	32.38	+1.57%	1,899,400
2026-06-16	30.65	31.89	30.42	31.88	+3.24%	899,100
2026-06-15	31.00	31.51	30.49	30.88	+0.26%	1,251,200
2026-06-12	30.66	31.48	30.40	30.80	+0.03%	740,500
2026-06-11	29.48	30.90	29.48	30.79	+4.80%	768,700
2026-06-10	30.18	30.69	29.28	29.38	-3.13%	779,300
2026-06-09	31.06	32.42	30.12	30.33	-2.29%	946,200
2026-06-08	32.15	32.52	30.08	31.04	-2.05%	1,137,600
2026-06-05	30.60	31.86	30.24	31.69	+3.53%	1,646,000
2026-06-04	30.46	31.75	30.13	30.61	+0.99%	858,200
2026-06-03	29.95	30.39	28.93	30.31	+0.20%	1,310,200
2026-06-02	29.16	30.46	28.81	30.25	+3.10%	1,057,400
2026-06-01	28.85	29.98	28.69	29.34	+1.28%	794,000
2026-05-29	28.12	29.15	27.87	28.97	+3.72%	1,859,100
2026-05-28	27.40	28.00	27.11	27.93	+2.68%	763,100
2026-05-27	27.30	27.99	27.17	27.20	-0.07%	686,300
2026-05-26	27.37	27.87	26.99	27.22	-1.59%	728,400
2026-05-22	25.90	27.69	25.84	27.66	+7.84%	1,106,300
2026-05-21	26.59	26.77	25.62	25.65	-4.50%	1,390,500
2026-05-20	26.75	27.34	25.54	26.86	-0.22%	1,387,300
2026-05-19	28.78	29.12	26.87	26.92	-6.72%	1,150,600
2026-05-18	28.65	29.86	28.24	28.86	+0.87%	809,300
2026-05-15	29.90	30.49	28.43	28.61	-5.58%	1,120,100
2026-05-14	30.95	31.17	29.97	30.30	-1.85%	1,315,300
2026-05-13	29.91	31.11	29.04	30.87	+4.75%	1,311,900
2026-05-12	30.11	30.53	28.11	29.47	-2.64%	1,604,500
2026-05-11	29.09	31.65	28.60	30.27	+4.49%	3,478,900
2026-05-08	26.03	29.00	24.21	28.97	+29.04%	3,823,800
2026-05-07	21.13	22.81	21.00	22.45	+7.06%	1,755,200
2026-05-06	20.94	21.38	20.37	20.97	-1.46%	1,051,600
2026-05-05	20.46	21.40	20.36	21.28	+2.70%	879,700
2026-05-04	21.11	21.48	20.71	20.72	-1.89%	758,200
2026-05-01	20.52	21.14	20.39	21.12	+3.18%	757,900
2026-04-30	20.95	20.95	20.30	20.47	-3.26%	1,358,400
2026-04-29	21.03	21.46	20.66	21.16	+1.10%	801,800
2026-04-28	21.23	21.64	20.82	20.93	-0.24%	580,200
2026-04-27	20.33	21.55	20.20	20.98	+3.10%	528,100
2026-04-24	20.08	20.38	19.76	20.35	+0.30%	566,300
2026-04-23	20.61	20.65	19.77	20.29	-2.97%	483,800
2026-04-22	20.88	21.06	20.57	20.91	+0.38%	560,300
2026-04-21	20.72	21.37	20.53	20.83	+1.81%	683,200
2026-04-20	20.13	20.81	19.73	20.46	+1.34%	524,500
2026-04-17	20.83	21.29	19.92	20.19	-1.27%	1,145,000
2026-04-16	19.43	20.53	19.43	20.45	+5.58%	780,400
2026-04-15	18.72	19.44	18.72	19.37	+3.14%	530,900
2026-04-14	18.55	19.03	18.55	18.78	+1.08%	483,100
2026-04-13	17.73	18.65	17.62	18.58	+3.97%	577,200
2026-04-10	18.53	18.76	17.77	17.87	-3.35%	539,400
2026-04-09	18.84	18.91	17.94	18.49	-2.58%	738,200
2026-04-08	19.00	19.26	18.69	18.98	+1.88%	661,500
2026-04-07	18.71	18.91	18.48	18.63	+0.38%	951,400
2026-04-06	18.16	18.67	17.82	18.56	+1.98%	622,000
2026-04-02	18.48	18.48	17.45	18.20	-1.94%	951,800
2026-04-01	18.11	19.10	18.11	18.56	+1.20%	1,023,900
2026-03-31	18.92	19.11	18.12	18.34	-2.08%	669,200
2026-03-30	19.00	19.13	18.57	18.73	-0.95%	602,700
2026-03-27	19.49	19.63	18.85	18.91	-3.42%	563,800
2026-03-26	18.74	19.62	18.74	19.58	+3.65%	1,094,300
2026-03-25	18.56	18.91	17.62	18.89	+2.16%	870,700
2026-03-24	18.29	18.87	18.09	18.49	+0.54%	849,900
2026-03-23	18.33	18.84	17.86	18.39	+2.11%	819,800
2026-03-20	18.37	18.51	17.85	18.01	-1.64%	1,295,300
2026-03-19	17.90	18.52	17.51	18.31	+2.12%	1,016,200
2026-03-18	18.15	18.44	17.48	17.93	-2.82%	1,184,700
2026-03-17	18.85	19.14	18.44	18.45	-1.23%	1,054,500
2026-03-16	18.99	19.13	18.65	18.68	-1.16%	1,150,300
2026-03-13	19.50	19.70	18.25	18.90	-2.48%	1,269,500
2026-03-12	20.17	20.61	19.34	19.38	-4.95%	908,200
2026-03-11	20.47	20.93	19.95	20.39	-0.34%	888,800
2026-03-10	20.64	20.87	19.99	20.46	-0.82%	887,600
2026-03-09	21.62	21.62	19.95	20.63	-3.01%	1,240,300
2026-03-06	22.33	22.54	20.56	21.27	-5.63%	1,402,100
2026-03-05	21.54	22.60	21.54	22.54	+3.49%	1,032,700
2026-03-04	21.14	22.41	20.78	21.78	+3.76%	916,100
2026-03-03	20.11	21.46	19.76	20.99	+2.89%	1,677,100
2026-03-02	19.29	20.53	18.82	20.40	+4.72%	1,360,100
2026-02-27	18.94	19.52	18.67	19.48	+1.78%	1,775,400
2026-02-26	20.18	20.46	18.85	19.14	-4.35%	1,152,300
2026-02-25	20.60	20.67	19.83	20.01	-1.91%	1,197,000
2026-02-24	21.08	22.00	20.15	20.40	-1.97%	2,245,300
2026-02-23	19.52	21.30	19.45	20.81	+7.71%	2,789,500
2026-02-20	18.67	19.54	17.36	19.32	+11.81%	3,461,100
2026-02-19	16.87	17.76	16.76	17.28	+1.17%	2,718,200
2026-02-18	16.50	17.09	16.40	17.08	+4.21%	1,957,600
2026-02-17	16.25	16.69	15.65	16.39	+0.86%	2,162,900
2026-02-13	16.39	17.16	16.00	16.25	-0.06%	2,529,000
2026-02-12	19.43	19.64	16.26	16.26	-16.79%	2,794,100
2026-02-11	20.42	20.54	19.21	19.54	-4.03%	1,078,100
2026-02-10	20.08	21.02	19.92	20.36	+2.16%	800,400
2026-02-09	20.13	20.94	19.76	19.93	-1.82%	858,000
2026-02-06	20.82	21.27	20.02	20.30	-2.64%	817,400
2026-02-05	21.01	21.80	20.28	20.85	-0.95%	1,031,600
2026-02-04	20.77	21.29	20.59	21.05	+2.48%	1,022,800
2026-02-03	21.47	22.70	20.18	20.54	-5.48%	1,382,600
2026-02-02	21.03	21.92	20.85	21.73	+2.02%	1,501,800
2026-01-30	20.08	21.32	20.00	21.30	+5.50%	1,370,300
2026-01-29	20.49	20.70	20.07	20.19	-1.46%	877,300
2026-01-28	20.82	21.02	19.97	20.49	-1.87%	1,133,100
2026-01-27	20.29	20.89	20.20	20.88	+2.30%	1,010,200
2026-01-26	20.42	20.74	19.92	20.41	-0.39%	1,024,600
2026-01-23	19.63	20.50	19.63	20.49	+4.49%	924,200
2026-01-22	19.43	19.84	19.33	19.61	+1.61%	991,400
2026-01-21	18.69	19.52	18.69	19.30	+3.10%	1,261,300
2026-01-20	18.50	19.19	18.50	18.72	-1.58%	1,476,900
2026-01-16	19.23	19.63	18.31	19.02	-2.26%	1,863,700
2026-01-15	20.39	22.75	18.88	19.46	-0.46%	4,130,500
2026-01-14	15.37	20.03	15.37	19.55	+27.61%	5,291,700
2026-01-13	15.82	15.94	15.26	15.32	-2.73%	695,500
2026-01-12	15.26	16.07	15.06	15.75	+2.87%	840,900
2026-01-09	15.66	15.80	15.06	15.31	-2.17%	806,300
2026-01-08	15.98	16.19	15.32	15.65	-2.67%	773,000
2026-01-07	15.77	16.09	15.60	16.08	+2.42%	724,900
2026-01-06	15.08	15.78	14.98	15.70	+3.97%	1,051,700
2026-01-05	15.03	15.43	14.97	15.10	-0.13%	958,700
2026-01-02	15.82	15.83	15.09	15.12	-4.06%	803,300
2025-12-31	16.00	16.07	15.75	15.76	-1.68%	631,300
2025-12-30	15.83	16.19	15.71	16.03	+0.82%	674,300
2025-12-29	16.11	16.18	15.61	15.90	-1.24%	758,200
2025-12-26	16.10	16.18	15.81	16.10	+0.56%	552,200
2025-12-24	15.94	16.12	15.83	16.01	+0.13%	298,500
2025-12-23	15.90	16.08	15.55	15.99	+0.63%	1,073,300
2025-12-22	16.00	16.29	15.80	15.89	-0.94%	861,000
2025-12-19	16.26	16.39	15.88	16.04	-2.31%	1,311,700
2025-12-18	16.35	16.50	16.19	16.42	+1.05%	866,300
2025-12-17	15.87	16.36	15.87	16.25	+2.72%	981,200
2025-12-16	16.01	16.44	15.63	15.82	-1.06%	970,000
2025-12-15	16.52	16.52	15.80	15.99	-2.32%	1,882,900
2025-12-12	16.26	16.56	15.93	16.37	+0.61%	1,121,300
2025-12-11	16.07	16.27	15.91	16.27	+1.88%	970,000
2025-12-10	16.07	16.16	15.81	15.97	+0.13%	824,500
2025-12-09	16.26	16.48	15.66	15.95	-2.86%	1,136,100
2025-12-08	16.23	16.57	16.03	16.42	+0.98%	1,166,600
2025-12-05	16.65	16.80	16.19	16.26	-1.87%	782,500
2025-12-04	16.65	16.70	16.33	16.57	-0.72%	972,800
2025-12-03	16.67	16.85	16.44	16.69	-0.65%	779,300
2025-12-02	17.09	17.17	16.65	16.80	-0.88%	527,600
2025-12-01	16.52	17.08	16.51	16.95	+1.80%	1,027,600
2025-11-28	17.05	17.16	16.49	16.65	-3.31%	516,200
2025-11-26	17.24	17.55	17.22	17.22	-1.54%	680,700
2025-11-25	17.23	17.55	17.11	17.49	+2.52%	952,900
2025-11-24	16.52	17.13	16.27	17.06	+3.27%	1,375,500
2025-11-21	15.56	16.77	15.36	16.52	+7.69%	1,266,700
2025-11-20	15.95	16.23	15.28	15.34	-2.79%	908,400
2025-11-19	15.77	16.08	15.36	15.78	-0.94%	835,300
2025-11-18	16.05	16.25	15.64	15.93	+0.19%	954,000
2025-11-17	15.87	16.75	15.62	15.90	+0.06%	1,495,200
2025-11-14	15.96	16.17	15.30	15.89	-1.12%	1,380,800
2025-11-13	16.50	16.76	16.00	16.07	-3.13%	1,405,300
2025-11-12	16.91	17.20	16.55	16.59	-1.54%	1,845,700
2025-11-11	17.62	17.67	16.80	16.85	-3.11%	1,511,900
2025-11-10	18.25	18.25	17.23	17.39	-2.69%	1,898,300
2025-11-07	19.48	19.82	16.73	17.87	-3.04%	3,242,200
2025-11-06	20.34	20.90	18.34	18.43	-10.66%	2,599,400
2025-11-05	19.75	20.80	19.34	20.63	+4.72%	766,500
2025-11-04	19.44	19.95	19.37	19.70	+0.61%	528,800
2025-11-03	19.44	19.61	19.14	19.58	-0.56%	514,800
2025-10-31	19.75	19.75	19.10	19.69	+1.44%	757,900
2025-10-30	20.38	20.40	19.38	19.41	-5.91%	758,400
2025-10-29	20.32	21.27	20.24	20.63	-0.48%	750,300
2025-10-28	20.95	21.33	20.54	20.73	-1.33%	732,100
2025-10-27	21.50	21.61	20.68	21.01	-0.76%	841,900
2025-10-24	20.21	21.38	20.21	21.17	+6.06%	664,500
2025-10-23	20.41	20.55	19.69	19.96	-2.59%	542,800
2025-10-22	20.50	21.00	20.28	20.49	-0.10%	557,600
2025-10-21	19.91	20.54	19.79	20.51	+3.27%	574,600
2025-10-20	19.81	20.13	19.72	19.86	+0.97%	463,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+26.49%). Worst month: Nov (-14.96%). Based on 2 years of daily data (2025–2026).

Jan+26.49%
Feb-7.92%
Mar-5.27%
Apr-1.93%
May+20.27%
Jun+6.07%
Jul-7.71%
Aug+10.15%
Sep+0.69%
Oct-1.40%
Nov-14.96%
Dec-7.02%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is AMN Healthcare Services Inc's (AMN) latest close?

40.49 on 2026-10-16, from the Closelook data lake's daily price record.

What is AMN's 52-week high and low?

41.51 high and 14.97 low over the trailing 52 weeks, as of 2026-10-16.

What is AMN Healthcare Services Inc's strongest and weakest month historically?

Historically, AMN's strongest calendar month has been Jan (average +26.49%) and its weakest Nov (average -14.96%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.