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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$62.31$62.31246,300——
2019-12-30$61.89$61.89202,500——
2019-12-27$61.65$61.65182,100——
2019-12-26$61.57$61.57105,400——
2019-12-24$61.29$61.2954,000——
2019-12-23$61.49$61.49129,700——
2019-12-20$61.40$61.40742,300——
2019-12-19$60.78$60.78212,600——
2019-12-18$60.65$60.65304,900——
2019-12-17$60.15$60.15296,500——
2019-12-16$59.48$59.48263,200——
2019-12-13$59.64$59.64192,800——
2019-12-12$59.95$59.95204,000——
2019-12-11$60.12$60.12194,800——
2019-12-10$60.54$60.54152,800——
2019-12-09$60.33$60.33298,400——
2019-12-06$61.10$61.10248,600——
2019-12-05$60.46$60.46240,400——
2019-12-04$60.16$60.16283,600——
2019-12-03$59.52$59.52221,200——
2019-12-02$59.42$59.42205,800——
2019-11-29$59.47$59.4792,600——
2019-11-27$60.33$60.33132,000——
2019-11-26$60.08$60.08297,500——
2019-11-25$60.45$60.45444,500——
2019-11-22$59.63$59.63185,400——
2019-11-21$59.46$59.46287,400——
2019-11-20$59.33$59.33444,700——
2019-11-19$60.53$60.53260,600——
2019-11-18$59.97$59.97309,800——
2019-11-15$59.67$59.67424,800——
2019-11-14$59.47$59.47239,000——
2019-11-13$59.77$59.77180,600——
2019-11-12$60.44$60.44166,200——
2019-11-11$59.90$59.90155,000——
2019-11-08$60.53$60.53170,300——
2019-11-07$60.42$60.42254,800——
2019-11-06$60.56$60.56311,400——
2019-11-05$60.20$60.20405,700——
2019-11-04$59.97$59.97407,500——
2019-11-01$58.69$58.69721,300——
2019-10-31$58.76$58.76411,400——
2019-10-30$58.98$58.98351,400——
2019-10-29$59.53$59.53291,400——
2019-10-28$58.23$58.23331,600——
2019-10-25$57.94$57.94254,300——
2019-10-24$57.90$57.90187,000——
2019-10-23$57.94$57.94196,100——
2019-10-22$58.23$58.23325,400——
2019-10-21$58.16$58.16430,800——
2019-10-18$59.04$59.04369,000——
2019-10-17$59.76$59.76393,000——
2019-10-16$58.95$58.95334,700——
2019-10-15$57.63$57.63187,000——
2019-10-14$56.41$56.41171,500——
2019-10-11$56.02$56.02297,900——
2019-10-10$54.42$54.42142,900——
2019-10-09$54.44$54.44148,600——
2019-10-08$54.05$54.05186,200——
2019-10-07$55.34$55.34284,200——
2019-10-04$55.06$55.06282,100——
2019-10-03$54.49$54.49234,400——
2019-10-02$54.64$54.64300,600——
2019-10-01$55.83$55.83405,100——
2019-09-30$57.56$57.56277,100——
2019-09-27$56.84$56.84348,900——
2019-09-26$56.94$56.94458,800——
2019-09-25$56.25$56.25542,500——
2019-09-24$55.86$55.86419,500——
2019-09-23$55.59$55.59369,700——
2019-09-20$56.37$56.37588,500——
2019-09-19$56.34$56.34322,600——
2019-09-18$55.37$55.37230,900——
2019-09-17$55.13$55.13282,100——
2019-09-16$54.62$54.62241,800——
2019-09-13$55.67$55.67246,100——
2019-09-12$55.90$55.90291,500——
2019-09-11$57.21$57.21299,300——
2019-09-10$57.17$57.17383,900——
2019-09-09$58.09$58.09231,200——
2019-09-06$57.67$57.67272,100——
2019-09-05$57.67$57.67337,700——
2019-09-04$56.75$56.75228,500——
2019-09-03$57.12$57.12283,200——
2019-08-30$58.40$58.40233,900——
2019-08-29$57.17$57.17334,700——
2019-08-28$56.03$56.03346,600——
2019-08-27$55.66$55.66366,500——
2019-08-26$56.62$56.62191,300——
2019-08-23$55.73$55.73274,700——
2019-08-22$56.27$56.27242,700——
2019-08-21$56.33$56.33271,900——
2019-08-20$55.90$55.90198,600——
2019-08-19$56.52$56.52344,600——
2019-08-16$56.09$56.09414,900——
2019-08-15$55.00$55.00328,400——
2019-08-14$53.71$53.71306,300——
2019-08-13$55.78$55.78276,900——
2019-08-12$55.26$55.26170,000——
2019-08-09$55.60$55.60390,500——
2019-08-08$56.67$56.67413,500——
2019-08-07$53.76$53.76940,400——
2019-08-06$50.50$50.50484,400——
2019-08-05$49.92$49.92476,100——
2019-08-02$51.75$51.75330,700——
2019-08-01$52.07$52.07435,600——
2019-07-31$53.38$53.38433,900——
2019-07-30$54.42$54.42467,600——
2019-07-29$54.85$54.85249,400——
2019-07-26$55.82$55.82262,600——
2019-07-25$55.60$55.60181,300——
2019-07-24$55.59$55.59258,300——
2019-07-23$54.40$54.40194,000——
2019-07-22$54.15$54.15150,000——
2019-07-19$54.46$54.46221,200——
2019-07-18$55.15$55.15210,100——
2019-07-17$55.17$55.17154,000——
2019-07-16$54.74$54.74189,600——
2019-07-15$54.92$54.92252,200——
2019-07-12$54.92$54.92210,500——
2019-07-11$54.02$54.02174,400——
2019-07-10$54.11$54.11215,500——
2019-07-09$53.52$53.52214,400——
2019-07-08$54.71$54.71223,300——
2019-07-05$54.44$54.4494,400——
2019-07-03$54.19$54.19155,700——
2019-07-02$54.40$54.40246,400——
2019-07-01$54.15$54.15251,700——
2019-06-28$54.25$54.25518,100——
2019-06-27$53.63$53.63197,200——
2019-06-26$52.84$52.84273,200——
2019-06-25$52.88$52.88322,000——
2019-06-24$52.93$52.93274,000——
2019-06-21$52.69$52.69415,600——
2019-06-20$53.30$53.30304,400——
2019-06-19$53.52$53.52383,000——
2019-06-18$53.11$53.11446,100——
2019-06-17$52.27$52.27410,000——
2019-06-14$51.58$51.58168,300——
2019-06-13$52.17$52.17213,600——
2019-06-12$51.67$51.67201,600——
2019-06-11$51.23$51.23264,300——
2019-06-10$52.25$52.25247,900——
2019-06-07$51.49$51.49285,200——
2019-06-06$50.97$50.97367,900——
2019-06-05$51.40$51.40410,000——
2019-06-04$51.08$51.08468,000——
2019-06-03$48.54$48.54280,400——
2019-05-31$48.44$48.44254,200——
2019-05-30$49.08$49.08200,300——
2019-05-29$48.55$48.55201,900——
2019-05-28$49.62$49.62261,300——
2019-05-24$50.00$50.00167,400——
2019-05-23$49.61$49.61412,700——
2019-05-22$50.84$50.84280,700——
2019-05-21$51.78$51.78267,200——
2019-05-20$51.07$51.07226,000——
2019-05-17$50.27$50.27393,200——
2019-05-16$50.62$50.62261,100——
2019-05-15$50.84$50.84329,800——
2019-05-14$50.69$50.69319,300——
2019-05-13$50.68$50.68284,000——
2019-05-10$52.11$52.11275,600——
2019-05-09$51.69$51.69321,500——
2019-05-08$51.84$51.84435,900——
2019-05-07$51.29$51.29417,500——
2019-05-06$52.37$52.37795,200——
2019-05-03$52.50$52.50967,900——
2019-05-02$51.45$51.451,152,000——
2019-05-01$51.51$51.51679,500——
2019-04-30$52.06$52.06437,100——
2019-04-29$51.77$51.77546,000——
2019-04-26$51.41$51.41355,200——
2019-04-25$50.59$50.59388,400——
2019-04-24$50.26$50.26384,500——
2019-04-23$49.43$49.43615,700——
2019-04-22$47.75$47.75263,400——
2019-04-18$48.16$48.16449,600——
2019-04-17$47.19$47.19482,500——
2019-04-16$48.16$48.16901,700——
2019-04-15$49.36$49.36388,100——
2019-04-12$49.00$49.00367,700——
2019-04-11$48.82$48.82376,100——
2019-04-10$49.40$49.40429,100——
2019-04-09$49.13$49.13273,400——
2019-04-08$49.21$49.21244,200——
2019-04-05$49.37$49.37490,500——
2019-04-04$48.92$48.92451,700——
2019-04-03$48.83$48.83372,200——
2019-04-02$48.23$48.23801,600——
2019-04-01$48.29$48.29557,300——
2019-03-29$47.09$47.09631,600——
2019-03-28$46.01$46.01369,700——
2019-03-27$46.18$46.18380,900——
2019-03-26$46.48$46.48389,000——
2019-03-25$47.02$47.02444,100——
2019-03-22$48.31$48.31535,800——
2019-03-21$49.24$49.24444,900——
2019-03-20$48.08$48.08882,600——
2019-03-19$47.32$47.32830,600——
2019-03-18$46.25$46.25559,800——
2019-03-15$46.54$46.54574,100——
2019-03-14$47.15$47.15385,200——
2019-03-13$46.72$46.72436,700——
2019-03-12$46.46$46.46568,900——
2019-03-11$46.52$46.52325,000——
2019-03-08$46.26$46.26323,500——
2019-03-07$46.80$46.80532,500——
2019-03-06$47.14$47.14859,600——
2019-03-05$46.75$46.75530,900——
2019-03-04$48.27$48.27523,200——
2019-03-01$49.18$49.18642,600——
2019-02-28$50.01$50.01432,700——
2019-02-27$50.56$50.56436,800——
2019-02-26$50.90$50.901,105,300——
2019-02-25$52.59$52.59465,300——
2019-02-22$53.41$53.41684,400——
2019-02-21$53.13$53.13472,900——
2019-02-20$53.55$53.55657,900——
2019-02-19$54.15$54.151,605,400——
2019-02-15$55.54$55.545,078,300——
2019-02-14$65.00$65.00508,300——
2019-02-13$63.51$63.51393,500——
2019-02-12$64.75$64.75368,500——
2019-02-11$62.50$62.50339,400——
2019-02-08$62.51$62.51636,900——
2019-02-07$63.00$63.00330,100——
2019-02-06$63.58$63.58434,500——
2019-02-05$65.21$65.21360,700——
2019-02-04$64.42$64.42315,300——
2019-02-01$64.61$64.61303,700——
2019-01-31$64.79$64.79406,000——
2019-01-30$64.53$64.53322,200——
2019-01-29$63.93$63.93248,100——
2019-01-28$63.97$63.97281,800——
2019-01-25$63.97$63.97250,500——
2019-01-24$63.60$63.60192,200——
2019-01-23$63.53$63.53373,400——
2019-01-22$62.98$62.98268,600——
2019-01-18$62.77$62.77585,500——
2019-01-17$61.76$61.76248,700——
2019-01-16$61.00$61.00384,100——
2019-01-15$61.61$61.61354,300——
2019-01-14$61.16$61.16379,200——
2019-01-11$60.83$60.83351,700——
2019-01-10$59.81$59.81400,400——
2019-01-09$59.31$59.31574,500——
2019-01-08$58.35$58.35838,000——
2019-01-07$55.05$55.05564,200——
2019-01-04$55.92$55.92369,000——
2019-01-03$54.41$54.41379,400——
2019-01-02$55.65$55.65461,900——