AMN Healthcare Services Stock Price History
NYSE: AMNConsumer DiscretionaryProfessional ServicesUSD
36.52+1.08 (+3.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 36.52 +0.11%
AMN price history at a glance
The price history for AMN Healthcare Services (AMN) on this page begins on November 12, 2001, when the stock closed at $21.59; it most recently closed at $35.44 on October 5, 2026. The highest price in this record is $129.12, reached on December 27, 2021; the latest close is 72.6% below that peak. Across the 24 complete calendar years in the table, AMN finished higher in 14 and lower in 10. Its best year was 2012 (+181.3%) and its worst was 2024 (-66.0%).
Over roughly 25 years the share price changed +64.2%, a 2.0% compound annual price return (excluding dividends). In the last 12 months alone, AMN has gained 83.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $129.12
- Date of high
- Dec 27, 2021
- Low since 2001
- $3.60
- Date of low
- Oct 3, 2011
- 52-week high
- $38.44
- 52-week low
- $14.97
- Last close
- $35.44
AMN returns
1 week
-1.17%
1 month
+5.07%
3 months
+12.37%
6 months
+91.67%
Year to date
+124.87%
1 year
+83.91%
3 years
-52.04%
5 years
-62.51%
AMN price return, excluding dividends.
AMN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.44 | +134.39% |
| 2025 | 15.12 | -40.61% |
| 2024 | 25.46 | -66.00% |
| 2023 | 74.88 | -27.17% |
| 2022 | 102.82 | -15.95% |
| 2021 | 122.33 | +79.24% |
| 2020 | 68.25 | +9.34% |
| 2019 | 62.42 | +11.62% |
| 2018 | 55.92 | +13.54% |
| 2017 | 49.25 | +28.09% |
| 2016 | 38.45 | +23.83% |
| 2015 | 31.05 | +61.47% |
| 2014 | 19.23 | +31.08% |
| 2013 | 14.67 | +17.74% |
| 2012 | 12.46 | +181.26% |
| 2011 | 4.43 | -27.85% |
| 2010 | 6.14 | -32.23% |
| 2009 | 9.06 | +5.72% |
| 2008 | 8.57 | -46.44% |
| 2007 | 16.00 | -41.90% |
| 2006 | 27.54 | +39.23% |
| 2005 | 19.78 | +24.32% |
| 2004 | 15.91 | -9.09% |
| 2003 | 17.50 | +3.00% |
| 2002 | 16.99 | -37.00% |
| 2001* | 26.97 | +24.92% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
AMN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.12 | 36.38 | 34.61 | 35.44 | -2.98% | |
| 36.18 | 37.04 | 35.92 | 36.53 | -0.54% | |
| 37.02 | 38.44 | 36.59 | 36.73 | -0.30% | |
| 36.45 | 36.93 | 35.81 | 36.84 | +0.57% | |
| 36.36 | 36.90 | 36.21 | 36.63 | +2.15% | |
| 35.61 | 36.40 | 35.18 | 35.86 | -0.03% | |
| 35.45 | 36.24 | 34.96 | 35.87 | +2.63% | |
| 34.24 | 35.20 | 34.15 | 34.95 | +2.01% | |
| 34.34 | 34.92 | 34.00 | 34.26 | -0.87% | |
| 34.78 | 34.99 | 34.20 | 34.56 | 0.00% | |
| 33.82 | 34.75 | 33.41 | 34.56 | +1.92% | |
| 34.78 | 34.78 | 33.66 | 33.91 | -1.82% | |
| 34.50 | 34.80 | 34.01 | 34.54 | +0.88% | |
| 34.47 | 34.55 | 33.85 | 34.24 | -0.06% | |
| 34.52 | 34.56 | 33.76 | 34.26 | -0.84% | |
| 34.93 | 35.17 | 34.10 | 34.55 | -1.06% | |
| 34.07 | 35.56 | 34.07 | 34.92 | +2.25% | |
| 33.57 | 34.50 | 33.49 | 34.15 | -0.12% | |
| 33.63 | 34.32 | 33.48 | 34.19 | +2.55% | |
| 33.68 | 33.96 | 33.07 | 33.34 | +0.88% | |
| 34.45 | 34.63 | 32.66 | 33.05 | -3.81% | |
| 33.67 | 34.48 | 33.09 | 34.36 | +1.87% | |
| 33.45 | 33.98 | 32.73 | 33.73 | -0.21% | |
| 33.10 | 33.92 | 32.81 | 33.80 | +1.17% | |
| 33.69 | 33.88 | 32.03 | 33.41 | +0.09% | |
| 33.18 | 34.18 | 32.44 | 33.38 | -0.48% | |
| 34.01 | 34.77 | 33.35 | 33.54 | -2.16% | |
| 34.32 | 34.74 | 33.84 | 34.28 | -0.98% | |
| 35.00 | 35.46 | 34.37 | 34.62 | -1.31% | |
| 34.12 | 35.14 | 33.87 | 35.08 | +2.45% | |
| 33.69 | 34.80 | 33.00 | 34.24 | +0.97% | |
| 34.52 | 34.68 | 33.36 | 33.91 | -1.74% | |
| 34.47 | 34.78 | 34.00 | 34.51 | +0.15% | |
| 34.81 | 35.11 | 34.14 | 34.46 | -0.95% | |
| 34.81 | 35.45 | 34.15 | 34.79 | -1.50% | |
| 34.82 | 35.91 | 34.82 | 35.32 | +2.26% | |
| 34.50 | 34.82 | 33.76 | 34.54 | 0.00% | |
| 33.98 | 34.59 | 33.74 | 34.54 | +0.12% | |
| 34.50 | 34.96 | 34.21 | 34.50 | +0.03% | |
| 32.65 | 34.53 | 32.46 | 34.49 | +6.32% | |
| 32.78 | 33.22 | 31.55 | 32.44 | -2.02% | |
| 36.08 | 36.25 | 32.18 | 33.11 | -9.54% | |
| 36.00 | 37.22 | 35.01 | 36.60 | +1.67% | |
| 31.67 | 36.86 | 31.38 | 36.00 | +16.88% | |
| 32.75 | 32.84 | 30.17 | 30.80 | -6.10% | |
| 33.60 | 33.63 | 32.42 | 32.80 | -1.35% | |
| 32.72 | 33.87 | 31.45 | 33.25 | +0.76% | |
| 34.13 | 35.40 | 32.83 | 33.00 | -1.87% | |
| 34.26 | 34.51 | 33.34 | 33.63 | -3.11% | |
| 34.36 | 34.94 | 33.88 | 34.71 | +0.03% | |
| 34.31 | 35.45 | 34.21 | 34.70 | +0.03% | |
| 33.83 | 34.69 | 33.59 | 34.69 | +3.71% | |
| 33.38 | 34.20 | 32.95 | 33.45 | +1.70% | |
| 33.40 | 33.73 | 32.43 | 32.89 | -0.54% | |
| 34.26 | 34.45 | 32.71 | 33.07 | -3.28% | |
| 35.42 | 35.71 | 33.89 | 34.19 | -0.03% | |
| 33.69 | 34.49 | 33.63 | 34.20 | +1.30% | |
| 34.73 | 35.09 | 33.54 | 33.76 | -3.54% | |
| 33.82 | 35.73 | 33.34 | 35.00 | +2.28% | |
| 32.89 | 35.42 | 32.89 | 34.22 | +5.78% | |
| 32.48 | 33.62 | 32.30 | 32.35 | -0.46% | |
| 33.26 | 33.59 | 32.20 | 32.50 | -4.36% | |
| 32.37 | 34.83 | 32.37 | 33.98 | +4.97% | |
| 32.01 | 32.52 | 31.36 | 32.37 | +2.63% | |
| 32.06 | 32.40 | 30.85 | 31.54 | -1.68% | |
| 33.28 | 33.99 | 32.05 | 32.08 | -3.52% | |
| 35.65 | 35.80 | 32.67 | 33.25 | -7.05% | |
| 34.76 | 36.27 | 34.46 | 35.77 | +2.94% | |
| 33.28 | 34.77 | 32.99 | 34.75 | +4.54% | |
| 32.50 | 33.72 | 32.35 | 33.24 | +2.69% | |
| 32.68 | 32.98 | 32.05 | 32.37 | -0.03% | |
| 32.93 | 33.30 | 32.37 | 32.38 | -1.16% | |
| 32.64 | 33.48 | 31.90 | 32.76 | +1.33% | |
| 31.40 | 32.59 | 30.40 | 32.33 | +1.92% | |
| 31.34 | 32.13 | 30.98 | 31.72 | +1.54% | |
| 30.00 | 31.29 | 29.98 | 31.24 | +2.97% | |
| 31.14 | 31.42 | 30.00 | 30.34 | -2.07% | |
| 32.68 | 32.70 | 30.63 | 30.98 | -4.32% | |
| 31.88 | 33.13 | 30.85 | 32.38 | +1.57% | |
| 30.65 | 31.89 | 30.42 | 31.88 | +3.24% | |
| 31.00 | 31.51 | 30.49 | 30.88 | +0.26% | |
| 30.66 | 31.48 | 30.40 | 30.80 | +0.03% | |
| 29.48 | 30.90 | 29.48 | 30.79 | +4.80% | |
| 30.18 | 30.69 | 29.28 | 29.38 | -3.13% | |
| 31.06 | 32.42 | 30.12 | 30.33 | -2.29% | |
| 32.15 | 32.52 | 30.08 | 31.04 | -2.05% | |
| 30.60 | 31.86 | 30.24 | 31.69 | +3.53% | |
| 30.46 | 31.75 | 30.13 | 30.61 | +0.99% | |
| 29.95 | 30.39 | 28.93 | 30.31 | +0.20% | |
| 29.16 | 30.46 | 28.81 | 30.25 | +3.10% | |
| 28.85 | 29.98 | 28.69 | 29.34 | +1.28% | |
| 28.12 | 29.15 | 27.87 | 28.97 | +3.72% | |
| 27.40 | 28.00 | 27.11 | 27.93 | +2.68% | |
| 27.30 | 27.99 | 27.17 | 27.20 | -0.07% | |
| 27.37 | 27.87 | 26.99 | 27.22 | -1.59% | |
| 25.90 | 27.69 | 25.84 | 27.66 | +7.84% | |
| 26.59 | 26.77 | 25.62 | 25.65 | -4.50% | |
| 26.75 | 27.34 | 25.54 | 26.86 | -0.22% | |
| 28.78 | 29.12 | 26.87 | 26.92 | -6.72% | |
| 28.65 | 29.86 | 28.24 | 28.86 | +0.87% | |
| 29.90 | 30.49 | 28.43 | 28.61 | -5.58% | |
| 30.95 | 31.17 | 29.97 | 30.30 | -1.85% | |
| 29.91 | 31.11 | 29.04 | 30.87 | +4.75% | |
| 30.11 | 30.53 | 28.11 | 29.47 | -2.64% | |
| 29.09 | 31.65 | 28.60 | 30.27 | +4.49% | |
| 26.03 | 29.00 | 24.21 | 28.97 | +29.04% | |
| 21.13 | 22.81 | 21.00 | 22.45 | +7.06% | |
| 20.94 | 21.38 | 20.37 | 20.97 | -1.46% | |
| 20.46 | 21.40 | 20.36 | 21.28 | +2.70% | |
| 21.11 | 21.48 | 20.71 | 20.72 | -1.89% | |
| 20.52 | 21.14 | 20.39 | 21.12 | +3.18% | |
| 20.95 | 20.95 | 20.30 | 20.47 | -3.26% | |
| 21.03 | 21.46 | 20.66 | 21.16 | +1.10% | |
| 21.23 | 21.64 | 20.82 | 20.93 | -0.24% | |
| 20.33 | 21.55 | 20.20 | 20.98 | +3.10% | |
| 20.08 | 20.38 | 19.76 | 20.35 | +0.30% | |
| 20.61 | 20.65 | 19.77 | 20.29 | -2.97% | |
| 20.88 | 21.06 | 20.57 | 20.91 | +0.38% | |
| 20.72 | 21.37 | 20.53 | 20.83 | +1.81% | |
| 20.13 | 20.81 | 19.73 | 20.46 | +1.34% | |
| 20.83 | 21.29 | 19.92 | 20.19 | -1.27% | |
| 19.43 | 20.53 | 19.43 | 20.45 | +5.58% | |
| 18.72 | 19.44 | 18.72 | 19.37 | +3.14% | |
| 18.55 | 19.03 | 18.55 | 18.78 | +1.08% | |
| 17.73 | 18.65 | 17.62 | 18.58 | +3.97% | |
| 18.53 | 18.76 | 17.77 | 17.87 | -3.35% | |
| 18.84 | 18.91 | 17.94 | 18.49 | -2.58% | |
| 19.00 | 19.26 | 18.69 | 18.98 | +1.88% | |
| 18.71 | 18.91 | 18.48 | 18.63 | +0.38% | |
| 18.16 | 18.67 | 17.82 | 18.56 | +1.98% | |
| 18.48 | 18.48 | 17.45 | 18.20 | -1.94% | |
| 18.11 | 19.10 | 18.11 | 18.56 | +1.20% | |
| 18.92 | 19.11 | 18.12 | 18.34 | -2.08% | |
| 19.00 | 19.13 | 18.57 | 18.73 | -0.95% | |
| 19.49 | 19.63 | 18.85 | 18.91 | -3.42% | |
| 18.74 | 19.62 | 18.74 | 19.58 | +3.65% | |
| 18.56 | 18.91 | 17.62 | 18.89 | +2.16% | |
| 18.29 | 18.87 | 18.09 | 18.49 | +0.54% | |
| 18.33 | 18.84 | 17.86 | 18.39 | +2.11% | |
| 18.37 | 18.51 | 17.85 | 18.01 | -1.64% | |
| 17.90 | 18.52 | 17.51 | 18.31 | +2.12% | |
| 18.15 | 18.44 | 17.48 | 17.93 | -2.82% | |
| 18.85 | 19.14 | 18.44 | 18.45 | -1.23% | |
| 18.99 | 19.13 | 18.65 | 18.68 | -1.16% | |
| 19.50 | 19.70 | 18.25 | 18.90 | -2.48% | |
| 20.17 | 20.61 | 19.34 | 19.38 | -4.95% | |
| 20.47 | 20.93 | 19.95 | 20.39 | -0.34% | |
| 20.64 | 20.87 | 19.99 | 20.46 | -0.82% | |
| 21.62 | 21.62 | 19.95 | 20.63 | -3.01% | |
| 22.33 | 22.54 | 20.56 | 21.27 | -5.63% | |
| 21.54 | 22.60 | 21.54 | 22.54 | +3.49% | |
| 21.14 | 22.41 | 20.78 | 21.78 | +3.76% | |
| 20.11 | 21.46 | 19.76 | 20.99 | +2.89% | |
| 19.29 | 20.53 | 18.82 | 20.40 | +4.72% | |
| 18.94 | 19.52 | 18.67 | 19.48 | +1.78% | |
| 20.18 | 20.46 | 18.85 | 19.14 | -4.35% | |
| 20.60 | 20.67 | 19.83 | 20.01 | -1.91% | |
| 21.08 | 22.00 | 20.15 | 20.40 | -1.97% | |
| 19.52 | 21.30 | 19.45 | 20.81 | +7.71% | |
| 18.67 | 19.54 | 17.36 | 19.32 | +11.81% | |
| 16.87 | 17.76 | 16.76 | 17.28 | +1.17% | |
| 16.50 | 17.09 | 16.40 | 17.08 | +4.21% | |
| 16.25 | 16.69 | 15.65 | 16.39 | +0.86% | |
| 16.39 | 17.16 | 16.00 | 16.25 | -0.06% | |
| 19.43 | 19.64 | 16.26 | 16.26 | -16.79% | |
| 20.42 | 20.54 | 19.21 | 19.54 | -4.03% | |
| 20.08 | 21.02 | 19.92 | 20.36 | +2.16% | |
| 20.13 | 20.94 | 19.76 | 19.93 | -1.82% | |
| 20.82 | 21.27 | 20.02 | 20.30 | -2.64% | |
| 21.01 | 21.80 | 20.28 | 20.85 | -0.95% | |
| 20.77 | 21.29 | 20.59 | 21.05 | +2.48% | |
| 21.47 | 22.70 | 20.18 | 20.54 | -5.48% | |
| 21.03 | 21.92 | 20.85 | 21.73 | +2.02% | |
| 20.08 | 21.32 | 20.00 | 21.30 | +5.50% | |
| 20.49 | 20.70 | 20.07 | 20.19 | -1.46% | |
| 20.82 | 21.02 | 19.97 | 20.49 | -1.87% | |
| 20.29 | 20.89 | 20.20 | 20.88 | +2.30% | |
| 20.42 | 20.74 | 19.92 | 20.41 | -0.39% | |
| 19.63 | 20.50 | 19.63 | 20.49 | +4.49% | |
| 19.43 | 19.84 | 19.33 | 19.61 | +1.61% | |
| 18.69 | 19.52 | 18.69 | 19.30 | +3.10% | |
| 18.50 | 19.19 | 18.50 | 18.72 | -1.58% | |
| 19.23 | 19.63 | 18.31 | 19.02 | -2.26% | |
| 20.39 | 22.75 | 18.88 | 19.46 | -0.46% | |
| 15.37 | 20.03 | 15.37 | 19.55 | +27.61% | |
| 15.82 | 15.94 | 15.26 | 15.32 | -2.73% | |
| 15.26 | 16.07 | 15.06 | 15.75 | +2.87% | |
| 15.66 | 15.80 | 15.06 | 15.31 | -2.17% | |
| 15.98 | 16.19 | 15.32 | 15.65 | -2.67% | |
| 15.77 | 16.09 | 15.60 | 16.08 | +2.42% | |
| 15.08 | 15.78 | 14.98 | 15.70 | +3.97% | |
| 15.03 | 15.43 | 14.97 | 15.10 | -0.13% | |
| 15.82 | 15.83 | 15.09 | 15.12 | -4.06% | |
| 16.00 | 16.07 | 15.75 | 15.76 | -1.68% | |
| 15.83 | 16.19 | 15.71 | 16.03 | +0.82% | |
| 16.11 | 16.18 | 15.61 | 15.90 | -1.24% | |
| 16.10 | 16.18 | 15.81 | 16.10 | +0.56% | |
| 15.94 | 16.12 | 15.83 | 16.01 | +0.13% | |
| 15.90 | 16.08 | 15.55 | 15.99 | +0.63% | |
| 16.00 | 16.29 | 15.80 | 15.89 | -0.94% | |
| 16.26 | 16.39 | 15.88 | 16.04 | -2.31% | |
| 16.35 | 16.50 | 16.19 | 16.42 | +1.05% | |
| 15.87 | 16.36 | 15.87 | 16.25 | +2.72% | |
| 16.01 | 16.44 | 15.63 | 15.82 | -1.06% | |
| 16.52 | 16.52 | 15.80 | 15.99 | -2.32% | |
| 16.26 | 16.56 | 15.93 | 16.37 | +0.61% | |
| 16.07 | 16.27 | 15.91 | 16.27 | +1.88% | |
| 16.07 | 16.16 | 15.81 | 15.97 | +0.13% | |
| 16.26 | 16.48 | 15.66 | 15.95 | -2.86% | |
| 16.23 | 16.57 | 16.03 | 16.42 | +0.98% | |
| 16.65 | 16.80 | 16.19 | 16.26 | -1.87% | |
| 16.65 | 16.70 | 16.33 | 16.57 | -0.72% | |
| 16.67 | 16.85 | 16.44 | 16.69 | -0.65% | |
| 17.09 | 17.17 | 16.65 | 16.80 | -0.88% | |
| 16.52 | 17.08 | 16.51 | 16.95 | +1.80% | |
| 17.05 | 17.16 | 16.49 | 16.65 | -3.31% | |
| 17.24 | 17.55 | 17.22 | 17.22 | -1.54% | |
| 17.23 | 17.55 | 17.11 | 17.49 | +2.52% | |
| 16.52 | 17.13 | 16.27 | 17.06 | +3.27% | |
| 15.56 | 16.77 | 15.36 | 16.52 | +7.69% | |
| 15.95 | 16.23 | 15.28 | 15.34 | -2.79% | |
| 15.77 | 16.08 | 15.36 | 15.78 | -0.94% | |
| 16.05 | 16.25 | 15.64 | 15.93 | +0.19% | |
| 15.87 | 16.75 | 15.62 | 15.90 | +0.06% | |
| 15.96 | 16.17 | 15.30 | 15.89 | -1.12% | |
| 16.50 | 16.76 | 16.00 | 16.07 | -3.13% | |
| 16.91 | 17.20 | 16.55 | 16.59 | -1.54% | |
| 17.62 | 17.67 | 16.80 | 16.85 | -3.11% | |
| 18.25 | 18.25 | 17.23 | 17.39 | -2.69% | |
| 19.48 | 19.82 | 16.73 | 17.87 | -3.04% | |
| 20.34 | 20.90 | 18.34 | 18.43 | -10.66% | |
| 19.75 | 20.80 | 19.34 | 20.63 | +4.72% | |
| 19.44 | 19.95 | 19.37 | 19.70 | +0.61% | |
| 19.44 | 19.61 | 19.14 | 19.58 | -0.56% | |
| 19.75 | 19.75 | 19.10 | 19.69 | +1.44% | |
| 20.38 | 20.40 | 19.38 | 19.41 | -5.91% | |
| 20.32 | 21.27 | 20.24 | 20.63 | -0.48% | |
| 20.95 | 21.33 | 20.54 | 20.73 | -1.33% | |
| 21.50 | 21.61 | 20.68 | 21.01 | -0.76% | |
| 20.21 | 21.38 | 20.21 | 21.17 | +6.06% | |
| 20.41 | 20.55 | 19.69 | 19.96 | -2.59% | |
| 20.50 | 21.00 | 20.28 | 20.49 | -0.10% | |
| 19.91 | 20.54 | 19.79 | 20.51 | +3.27% | |
| 19.81 | 20.13 | 19.72 | 19.86 | +0.97% | |
| 19.87 | 19.94 | 19.40 | 19.67 | -1.30% | |
| 20.48 | 20.54 | 19.71 | 19.93 | -2.88% | |
| 20.87 | 21.00 | 20.47 | 20.52 | -0.82% | |
| 18.96 | 20.83 | 18.55 | 20.69 | +7.93% | |
| 18.70 | 19.17 | 18.56 | 19.17 | +5.56% | |
| 18.91 | 19.00 | 17.95 | 18.16 | -4.02% | |
| 19.41 | 19.48 | 18.83 | 18.92 | -1.82% | |
| 19.60 | 19.60 | 19.15 | 19.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMN chart for longer ranges.