AMN
AMN Healthcare (AMN)
NYSE
$34.41-$0.05 (-0.16%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.3B
    Market Cap
  • 66.07%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +0.76%
    Low Price$30.80
    High Price$36.60
  • 3 Months
    +34.35%
    Low Price$27.20
    High Price$36.60
  • 1 Year
    +66.07%
    Low Price$15.10
    High Price$36.60
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
34.81
35.11
34.14
34.46
-0.95%
729,613
08/20/2026
34.81
35.45
34.15
34.79
-1.50%
406,070
08/19/2026
34.82
35.91
34.82
35.32
+2.26%
619,814
08/18/2026
34.50
34.82
33.76
34.54
0.00%
402,064
08/17/2026
33.98
34.59
33.74
34.54
+0.12%
497,528
08/14/2026
34.50
34.96
34.21
34.50
+0.03%
439,158
08/13/2026
32.65
34.53
32.46
34.49
+6.32%
607,436
08/12/2026
32.78
33.22
31.55
32.44
-2.02%
947,152
08/11/2026
36.08
36.25
32.18
33.11
-9.54%
1,223,117
08/10/2026
36.00
37.22
35.01
36.60
+1.67%
870,102
08/07/2026
31.67
36.86
31.38
36.00
+16.88%
1,517,350
08/06/2026
32.75
32.84
30.17
30.80
-6.10%
1,276,751
08/06/2026
$0.77 Earnings
08/05/2026
33.60
33.63
32.42
32.80
-1.35%
793,183
08/04/2026
32.72
33.87
31.45
33.25
+0.76%
997,186
08/03/2026
34.13
35.40
32.83
33.00
-1.87%
975,339
07/31/2026
34.26
34.51
33.34
33.63
-3.11%
681,797
07/30/2026
34.36
34.94
33.88
34.71
+0.03%
568,344
07/29/2026
34.31
35.45
34.21
34.70
+0.03%
622,700
07/28/2026
33.83
34.69
33.59
34.69
+3.71%
464,346
07/27/2026
33.38
34.20
32.95
33.45
+1.70%
505,786
07/24/2026
33.40
33.73
32.43
32.89
-0.54%
498,590
07/23/2026
34.26
34.45
32.71
33.07
-3.28%
647,762
07/22/2026
35.42
35.71
33.89
34.19
-0.03%
429,583
07/21/2026
33.69
34.49
33.63
34.20
+1.30%
573,214
07/20/2026
34.73
35.09
33.54
33.76
-3.54%
669,754
07/17/2026
33.82
35.73
33.34
35.00
+2.28%
940,053
07/16/2026
32.89
35.42
32.89
34.22
+5.78%
924,750
07/15/2026
32.48
33.62
32.30
32.35
-0.46%
599,982
07/14/2026
33.26
33.59
32.20
32.50
-4.36%
912,309
07/13/2026
32.37
34.83
32.37
33.98
+4.97%
1,182,509
07/10/2026
32.01
32.52
31.36
32.37
+2.63%
728,595
07/09/2026
32.06
32.40
30.85
31.54
-1.68%
781,437
07/08/2026
33.28
33.99
32.05
32.08
-3.52%
1,466,141
07/07/2026
35.65
35.80
32.67
33.25
-7.05%
1,006,883
07/06/2026
34.76
36.27
34.46
35.77
+2.94%
1,154,500
07/02/2026
33.28
34.77
32.99
34.75
+4.54%
862,688
07/01/2026
32.50
33.72
32.35
33.24
+2.69%
622,337
06/30/2026
32.68
32.98
32.05
32.37
-0.03%
828,736
06/29/2026
32.93
33.30
32.37
32.38
-1.16%
682,337
06/26/2026
32.64
33.48
31.90
32.76
+1.33%
1,974,976
06/25/2026
31.40
32.59
30.40
32.33
+1.92%
949,683
06/24/2026
31.34
32.13
30.98
31.72
+1.54%
1,013,813
06/23/2026
30.00
31.29
29.98
31.24
+2.97%
627,694
06/22/2026
31.14
31.42
30.00
30.34
-2.07%
866,838
06/18/2026
32.68
32.70
30.63
30.98
-4.32%
1,189,094
06/17/2026
31.88
33.13
30.85
32.38
+1.57%
1,899,372
06/16/2026
30.65
31.89
30.42
31.88
+3.24%
899,162
06/15/2026
31.00
31.51
30.49
30.88
+0.26%
1,251,187
06/12/2026
30.66
31.48
30.40
30.80
+0.03%
740,521
06/11/2026
29.48
30.90
29.48
30.79
+4.80%
768,945
06/10/2026
30.18
30.69
29.28
29.38
-3.13%
779,665
06/09/2026
31.06
32.42
30.12
30.33
-2.29%
946,172
06/08/2026
32.15
32.52
30.08
31.04
-2.05%
1,137,627
06/05/2026
30.60
31.86
30.24
31.69
+3.53%
1,646,229
06/04/2026
30.46
31.75
30.13
30.61
+0.99%
858,438
06/03/2026
29.95
30.39
28.93
30.31
+0.20%
1,309,915
06/02/2026
29.16
30.46
28.81
30.25
+3.10%
1,057,410
06/01/2026
28.85
29.98
28.69
29.34
+1.28%
793,974
05/29/2026
28.12
29.15
27.87
28.97
+3.72%
1,859,146
05/28/2026
27.40
28.00
27.11
27.93
+2.68%
763,238
05/27/2026
27.30
27.99
27.17
27.20
-0.07%
686,316
05/26/2026
27.37
27.87
26.99
27.22
-1.59%
728,377
05/22/2026
25.90
27.69
25.84
27.66
+7.84%
1,106,340
05/21/2026
26.59
26.77
25.62
25.65
-4.50%
1,390,547
05/20/2026
26.75
27.34
25.54
26.86
-0.22%
1,387,324
05/19/2026
28.78
29.12
26.87
26.92
-6.72%
1,150,848
05/18/2026
28.65
29.86
28.24
28.86
+0.87%
809,305
05/15/2026
29.90
30.49
28.43
28.61
-5.58%
1,120,092
05/14/2026
30.95
31.17
29.97
30.30
-1.85%
1,315,324
05/13/2026
29.91
31.11
29.04
30.87
+4.75%
1,311,854
05/12/2026
30.11
30.53
28.11
29.47
-2.64%
1,604,484
05/11/2026
29.09
31.65
28.60
30.27
+4.49%
3,478,860
05/08/2026
26.03
29.00
24.21
28.97
+29.04%
3,823,841
05/07/2026
21.13
22.81
21.00
22.45
+7.06%
1,755,488
05/07/2026
$2.10 Earnings
05/06/2026
20.94
21.38
20.37
20.97
-1.46%
1,051,861
05/05/2026
20.46
21.40
20.36
21.28
+2.70%
879,733
05/04/2026
21.11
21.48
20.71
20.72
-1.89%
758,166
05/01/2026
20.52
21.14
20.39
21.12
+3.18%
758,233
04/30/2026
20.95
20.95
20.30
20.47
-3.26%
1,358,438
04/29/2026
21.03
21.46
20.66
21.16
+1.10%
801,823
04/28/2026
21.23
21.64
20.82
20.93
-0.24%
580,596
04/27/2026
20.33
21.55
20.20
20.98
+3.10%
528,091
04/24/2026
20.08
20.38
19.76
20.35
+0.30%
566,273
04/23/2026
20.61
20.65
19.77
20.29
-2.97%
483,788
04/22/2026
20.88
21.06
20.57
20.91
+0.38%
560,349
04/21/2026
20.72
21.37
20.53
20.83
+1.81%
683,190
04/20/2026
20.13
20.81
19.73
20.46
+1.34%
524,435
04/17/2026
20.83
21.29
19.92
20.19
-1.27%
1,145,018
04/16/2026
19.43
20.53
19.43
20.45
+5.58%
780,380
04/15/2026
18.72
19.44
18.72
19.37
+3.14%
531,160
04/14/2026
18.55
19.03
18.55
18.78
+1.08%
483,097
04/13/2026
17.73
18.65
17.62
18.58
+3.97%
577,245
04/10/2026
18.53
18.76
17.77
17.87
-3.35%
539,399
04/09/2026
18.84
18.91
17.94
18.49
-2.58%
738,045
04/08/2026
19.00
19.26
18.69
18.98
+1.88%
661,540
04/07/2026
18.71
18.91
18.48
18.63
+0.38%
951,547
04/06/2026
18.16
18.67
17.82
18.56
+1.98%
622,035
04/02/2026
18.48
18.48
17.45
18.20
-1.94%
951,851