AMN
AMN Healthcare (AMN)
NYSE
$45.99-$0.84 (-1.78%)
Price as of Oct 22, 2026 7:57 PM EDT
  • $1.7B
    Market Cap
  • 109.91%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +25.61%
    Low Price$33.91
    High Price$46.82
  • 3 Months
    +25.76%
    Low Price$30.80
    High Price$46.82
  • 1 Year
    +109.91%
    Low Price$15.10
    High Price$46.82
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
43.35
47.32
43.04
46.82
+8.86%
1,446,847
10/21/2026
41.62
43.41
41.26
43.01
+3.34%
1,214,533
10/20/2026
40.51
41.83
40.06
41.62
+2.77%
682,187
10/19/2026
40.68
41.72
40.43
40.50
+0.02%
1,601,522
10/16/2026
39.44
41.51
39.44
40.49
+1.23%
1,545,768
10/15/2026
37.53
40.16
37.53
40.00
+6.21%
1,203,208
10/14/2026
36.48
38.00
36.00
37.66
+3.07%
877,197
10/13/2026
36.23
36.89
35.94
36.54
+0.72%
345,957
10/12/2026
36.87
36.87
35.73
36.28
-0.66%
417,727
10/09/2026
36.29
36.78
35.70
36.52
+3.05%
428,636
10/08/2026
36.12
36.38
34.61
35.44
-2.98%
1,431,225
10/07/2026
36.18
37.04
35.87
36.53
-0.54%
570,941
10/06/2026
37.02
38.44
36.59
36.73
-0.30%
670,770
10/05/2026
36.45
36.93
35.81
36.84
+0.57%
635,232
10/02/2026
36.36
36.90
36.21
36.63
+2.15%
887,174
10/01/2026
35.61
36.40
35.18
35.86
-0.03%
733,047
09/30/2026
35.45
36.24
34.96
35.87
+2.63%
1,042,321
09/29/2026
34.24
35.20
34.15
34.95
+2.01%
660,061
09/28/2026
34.34
34.92
34.00
34.26
-0.87%
341,483
09/25/2026
34.78
34.99
34.20
34.56
0.00%
463,442
09/24/2026
33.82
34.75
33.41
34.56
+1.92%
920,400
09/23/2026
34.78
34.78
33.66
33.91
-1.82%
347,510
09/22/2026
34.50
34.80
34.01
34.54
+0.88%
451,644
09/21/2026
34.47
34.55
33.85
34.24
-0.06%
374,818
09/18/2026
34.52
34.56
33.76
34.26
-0.84%
1,073,149
09/17/2026
34.93
35.17
34.10
34.55
-1.06%
660,482
09/16/2026
34.07
35.56
34.07
34.92
+2.25%
552,011
09/15/2026
33.57
34.50
33.49
34.15
-0.12%
1,107,240
09/14/2026
33.63
34.32
33.48
34.19
+2.55%
523,667
09/11/2026
33.68
33.96
33.07
33.34
+0.88%
480,439
09/10/2026
34.45
34.63
32.66
33.05
-3.81%
667,421
09/09/2026
33.67
34.48
33.09
34.36
+1.87%
381,169
09/08/2026
33.45
33.98
32.73
33.73
-0.21%
494,914
09/04/2026
33.10
33.92
32.81
33.80
+1.17%
581,262
09/03/2026
33.69
33.88
32.03
33.41
+0.09%
607,949
09/02/2026
33.18
34.18
32.44
33.38
-0.48%
480,277
09/01/2026
34.01
34.77
33.35
33.54
-2.16%
574,324
08/31/2026
34.32
34.74
33.84
34.28
-0.98%
615,288
08/28/2026
35.00
35.46
34.37
34.62
-1.31%
405,662
08/27/2026
34.12
35.14
33.87
35.08
+2.45%
426,001
08/26/2026
33.69
34.80
33.00
34.24
+0.97%
886,040
08/25/2026
34.52
34.68
33.36
33.91
-1.74%
486,134
08/24/2026
34.47
34.78
34.00
34.51
+0.15%
384,764
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