NYSE:AMN | Historical Stock Price | AMN HEALTHCARE SERVICES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-11-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.80$7.71$15.63$31.69$64.25$130.292001-11-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$38.45$38.45565,200——
2016-12-29$38.85$38.85421,200——
2016-12-28$39.60$39.60406,000——
2016-12-27$39.50$39.50483,800——
2016-12-23$39.20$39.20541,600——
2016-12-22$39.25$39.25378,100——
2016-12-21$39.45$39.45447,600——
2016-12-20$39.35$39.35697,000——
2016-12-19$38.95$38.95662,700——
2016-12-16$38.15$38.15719,300——
2016-12-15$38.10$38.10795,300——
2016-12-14$38.90$38.90829,500——
2016-12-13$38.95$38.951,247,600——
2016-12-12$39.25$39.251,022,100——
2016-12-09$38.05$38.051,239,500——
2016-12-08$36.60$36.60763,900——
2016-12-07$35.85$35.85626,000——
2016-12-06$35.35$35.35850,900——
2016-12-05$33.90$33.90370,800——
2016-12-02$33.20$33.20283,000——
2016-12-01$33.35$33.35424,200——
2016-11-30$33.30$33.30471,000——
2016-11-29$33.85$33.85481,000——
2016-11-28$33.20$33.20352,000——
2016-11-25$33.30$33.30169,800——
2016-11-23$33.55$33.55296,900——
2016-11-22$33.55$33.55557,600——
2016-11-21$33.45$33.45468,800——
2016-11-18$33.40$33.40528,700——
2016-11-17$33.35$33.35595,500——
2016-11-16$32.30$32.30414,700——
2016-11-15$31.85$31.85522,900——
2016-11-14$31.05$31.05856,600——
2016-11-11$30.05$30.05873,700——
2016-11-10$29.00$29.001,430,300——
2016-11-09$26.90$26.902,496,400——
2016-11-08$31.45$31.45534,000——
2016-11-07$30.75$30.75928,700——
2016-11-04$29.65$29.652,790,700——
2016-11-03$33.10$33.101,154,800——
2016-11-02$31.90$31.90339,100——
2016-11-01$31.70$31.70545,800——
2016-10-31$32.80$32.80556,400——
2016-10-28$32.07$32.07538,900——
2016-10-27$31.78$31.78381,600——
2016-10-26$33.02$33.02591,300——
2016-10-25$33.46$33.46361,800——
2016-10-24$33.67$33.67458,000——
2016-10-21$33.35$33.35700,400——
2016-10-20$33.74$33.741,000,300——
2016-10-19$34.12$34.12560,800——
2016-10-18$34.13$34.13848,600——
2016-10-17$33.75$33.75517,000——
2016-10-14$33.84$33.84623,600——
2016-10-13$34.18$34.181,230,700——
2016-10-12$33.18$33.18823,900——
2016-10-11$32.54$32.54536,300——
2016-10-10$32.72$32.72664,700——
2016-10-07$31.91$31.911,056,800——
2016-10-06$31.91$31.91663,100——
2016-10-05$31.43$31.43976,500——
2016-10-04$30.61$30.611,122,200——
2016-10-03$31.22$31.22984,700——
2016-09-30$31.87$31.871,499,500——
2016-09-29$31.53$31.53896,000——
2016-09-28$32.25$32.25961,500——
2016-09-27$32.48$32.48967,900——
2016-09-26$32.64$32.641,109,200——
2016-09-23$33.20$33.201,405,700——
2016-09-22$34.58$34.58717,400——
2016-09-21$34.50$34.50925,900——
2016-09-20$34.03$34.03794,400——
2016-09-19$35.16$35.16503,200——
2016-09-16$34.74$34.74680,100——
2016-09-15$34.71$34.711,002,600——
2016-09-14$33.97$33.971,486,800——
2016-09-13$34.65$34.65648,700——
2016-09-12$35.31$35.31855,700——
2016-09-09$34.89$34.89851,400——
2016-09-08$36.26$36.26631,500——
2016-09-07$36.21$36.21533,600——
2016-09-06$36.15$36.15945,400——
2016-09-02$36.25$36.25693,300——
2016-09-01$35.68$35.681,071,000——
2016-08-31$36.23$36.23900,300——
2016-08-30$36.57$36.57912,600——
2016-08-29$35.85$35.85768,800——
2016-08-26$35.77$35.77991,900——
2016-08-25$35.67$35.67875,300——
2016-08-24$35.45$35.451,137,400——
2016-08-23$36.89$36.891,283,600——
2016-08-22$35.84$35.84913,000——
2016-08-19$35.50$35.501,250,400——
2016-08-18$34.84$34.84923,400——
2016-08-17$34.24$34.241,209,200——
2016-08-16$34.35$34.35759,600——
2016-08-15$35.49$35.49786,500——
2016-08-12$35.58$35.581,358,500——
2016-08-11$34.47$34.471,750,900——
2016-08-10$36.14$36.141,892,700——
2016-08-09$37.44$37.441,271,400——
2016-08-08$36.94$36.943,117,800——
2016-08-05$40.14$40.143,322,700——
2016-08-04$41.93$41.931,746,900——
2016-08-03$43.37$43.37650,100——
2016-08-02$42.61$42.61639,800——
2016-08-01$43.31$43.31776,200——
2016-07-29$42.30$42.301,545,900——
2016-07-28$43.37$43.37850,000——
2016-07-27$44.16$44.16583,200——
2016-07-26$43.97$43.97424,100——
2016-07-25$43.84$43.84541,500——
2016-07-22$43.87$43.87338,300——
2016-07-21$43.68$43.68466,100——
2016-07-20$43.67$43.67385,500——
2016-07-19$42.88$42.88275,200——
2016-07-18$43.08$43.08351,700——
2016-07-15$43.23$43.23415,700——
2016-07-14$43.41$43.41572,300——
2016-07-13$42.83$42.83385,100——
2016-07-12$43.03$43.03570,400——
2016-07-11$43.14$43.14815,700——
2016-07-08$42.68$42.68601,300——
2016-07-07$41.35$41.35370,600——
2016-07-06$40.83$40.83387,300——
2016-07-05$40.13$40.13780,900——
2016-07-01$40.26$40.26540,800——
2016-06-30$39.97$39.97665,600——
2016-06-29$39.18$39.18593,200——
2016-06-28$37.91$37.91743,800——
2016-06-27$37.73$37.73894,200——
2016-06-24$39.01$39.01805,300——
2016-06-23$40.31$40.31458,300——
2016-06-22$39.48$39.48563,800——
2016-06-21$39.68$39.68578,200——
2016-06-20$39.55$39.55660,300——
2016-06-17$38.27$38.271,809,200——
2016-06-16$39.23$39.23895,500——
2016-06-15$38.85$38.85682,600——
2016-06-14$39.25$39.25678,100——
2016-06-13$39.41$39.41581,600——
2016-06-10$39.97$39.97848,300——
2016-06-09$40.98$40.98657,500——
2016-06-08$41.17$41.171,216,500——
2016-06-07$40.69$40.691,309,700——
2016-06-06$39.48$39.48798,600——
2016-06-03$38.51$38.51722,500——
2016-06-02$38.76$38.76885,500——
2016-06-01$38.01$38.01648,100——
2016-05-31$37.34$37.341,006,400——
2016-05-27$36.10$36.10797,300——
2016-05-26$35.99$35.991,065,400——
2016-05-25$35.25$35.25633,100——
2016-05-24$35.40$35.401,245,300——
2016-05-23$34.14$34.141,089,200——
2016-05-20$35.33$35.33633,100——
2016-05-19$34.99$34.99583,600——
2016-05-18$35.21$35.211,133,000——
2016-05-17$35.51$35.511,104,500——
2016-05-16$37.26$37.26589,400——
2016-05-13$37.41$37.41666,600——
2016-05-12$37.32$37.32743,800——
2016-05-11$37.51$37.51976,600——
2016-05-10$38.50$38.501,302,400——
2016-05-09$38.45$38.451,480,100——
2016-05-06$37.53$37.533,003,000——
2016-05-05$35.29$35.291,824,500——
2016-05-04$33.86$33.861,391,600——
2016-05-03$35.28$35.28942,400——
2016-05-02$36.97$36.97973,500——
2016-04-29$35.51$35.51764,100——
2016-04-28$36.44$36.44938,800——
2016-04-27$36.38$36.38747,900——
2016-04-26$36.13$36.13457,200——
2016-04-25$35.87$35.87514,800——
2016-04-22$36.23$36.23578,300——
2016-04-21$35.76$35.76450,300——
2016-04-20$35.98$35.98460,600——
2016-04-19$35.32$35.321,154,200——
2016-04-18$35.83$35.83392,400——
2016-04-15$35.43$35.43498,300——
2016-04-14$35.12$35.12758,800——
2016-04-13$35.57$35.57560,100——
2016-04-12$34.81$34.81385,600——
2016-04-11$34.27$34.27519,700——
2016-04-08$34.60$34.60555,500——
2016-04-07$34.77$34.771,135,500——
2016-04-06$34.50$34.50661,300——
2016-04-05$34.29$34.29575,000——
2016-04-04$34.51$34.51661,400——
2016-04-01$34.10$34.10526,500——
2016-03-31$33.61$33.61488,300——
2016-03-30$33.75$33.751,204,800——
2016-03-29$32.45$32.451,271,700——
2016-03-28$32.02$32.02683,600——
2016-03-24$31.90$31.90560,700——
2016-03-23$32.06$32.06529,400——
2016-03-22$32.44$32.44643,000——
2016-03-21$32.28$32.28619,100——
2016-03-18$32.44$32.44884,400——
2016-03-17$31.92$31.92691,600——
2016-03-16$31.95$31.95413,900——
2016-03-15$31.67$31.67703,200——
2016-03-14$31.98$31.98497,000——
2016-03-11$32.24$32.24629,800——
2016-03-10$30.49$30.49952,900——
2016-03-09$32.09$32.09786,600——
2016-03-08$31.32$31.32757,100——
2016-03-07$31.82$31.821,248,700——
2016-03-04$31.06$31.061,392,000——
2016-03-03$30.68$30.681,198,400——
2016-03-02$29.53$29.53637,300——
2016-03-01$29.41$29.41614,400——
2016-02-29$28.43$28.43641,400——
2016-02-26$28.69$28.69790,000——
2016-02-25$29.05$29.051,021,500——
2016-02-24$28.56$28.56740,800——
2016-02-23$28.53$28.53849,800——
2016-02-22$28.95$28.951,756,500——
2016-02-19$27.92$27.924,247,300——
2016-02-18$25.05$25.051,317,400——
2016-02-17$25.00$25.001,330,400——
2016-02-16$24.13$24.131,322,600——
2016-02-12$23.16$23.16704,100——
2016-02-11$22.58$22.58748,900——
2016-02-10$23.39$23.39789,800——
2016-02-09$23.04$23.041,417,300——
2016-02-08$21.89$21.891,202,200——
2016-02-05$23.50$23.501,032,200——
2016-02-04$25.31$25.31476,500——
2016-02-03$25.27$25.271,168,700——
2016-02-02$26.83$26.83818,000——
2016-02-01$28.01$28.01689,500——
2016-01-29$28.17$28.17667,000——
2016-01-28$27.10$27.10739,100——
2016-01-27$27.48$27.48429,100——
2016-01-26$28.24$28.24499,700——
2016-01-25$28.36$28.36610,000——
2016-01-22$28.48$28.48474,400——
2016-01-21$28.02$28.02866,300——
2016-01-20$27.84$27.841,349,600——
2016-01-19$27.75$27.751,122,600——
2016-01-15$27.17$27.171,122,900——
2016-01-14$27.24$27.241,336,300——
2016-01-13$24.90$24.901,133,500——
2016-01-12$26.47$26.47646,200——
2016-01-11$26.69$26.69701,500——
2016-01-08$27.17$27.17740,200——
2016-01-07$27.88$27.881,002,200——
2016-01-06$29.18$29.18744,800——
2016-01-05$29.89$29.89736,700——
2016-01-04$29.88$29.88757,800——