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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$68.25$68.25169,400——
2020-12-30$68.13$68.13160,900——
2020-12-29$68.33$68.33162,800——
2020-12-28$69.29$69.29195,400——
2020-12-24$69.29$69.29139,800——
2020-12-23$69.63$69.63262,600——
2020-12-22$69.13$69.13208,100——
2020-12-21$68.46$68.46256,000——
2020-12-18$68.44$68.44625,400——
2020-12-17$68.39$68.39279,300——
2020-12-16$68.83$68.83216,800——
2020-12-15$69.17$69.17377,000——
2020-12-14$67.01$67.01323,300——
2020-12-11$67.86$67.86243,300——
2020-12-10$69.96$69.96234,800——
2020-12-09$68.20$68.20380,100——
2020-12-08$68.49$68.49499,400——
2020-12-07$65.36$65.36446,500——
2020-12-04$65.66$65.66216,100——
2020-12-03$66.52$66.52318,800——
2020-12-02$65.70$65.70231,300——
2020-12-01$64.71$64.71324,600——
2020-11-30$65.16$65.16484,800——
2020-11-27$66.55$66.55185,500——
2020-11-25$66.44$66.44350,400——
2020-11-24$65.93$65.93561,000——
2020-11-23$62.05$62.05561,500——
2020-11-20$59.24$59.24397,100——
2020-11-19$60.69$60.69256,600——
2020-11-18$60.80$60.80217,900——
2020-11-17$61.65$61.65358,400——
2020-11-16$61.34$61.34312,800——
2020-11-13$62.23$62.23228,700——
2020-11-12$61.40$61.40317,700——
2020-11-11$61.51$61.51379,800——
2020-11-10$62.26$62.26572,400——
2020-11-09$62.38$62.38852,500——
2020-11-06$63.05$63.05686,400——
2020-11-05$68.74$68.74417,400——
2020-11-04$66.95$66.95288,300——
2020-11-03$68.91$68.91296,800——
2020-11-02$65.64$65.64230,700——
2020-10-30$65.28$65.28460,100——
2020-10-29$64.37$64.37332,100——
2020-10-28$64.40$64.40315,900——
2020-10-27$65.21$65.21282,900——
2020-10-26$66.73$66.73397,600——
2020-10-23$66.51$66.51380,600——
2020-10-22$66.39$66.39334,500——
2020-10-21$66.08$66.08293,100——
2020-10-20$66.56$66.56197,000——
2020-10-19$66.61$66.61324,200——
2020-10-16$66.99$66.99268,100——
2020-10-15$65.65$65.65205,900——
2020-10-14$62.92$62.92308,800——
2020-10-13$64.66$64.66453,400——
2020-10-12$65.60$65.60382,700——
2020-10-09$64.23$64.23300,600——
2020-10-08$63.01$63.01304,000——
2020-10-07$60.43$60.43336,000——
2020-10-06$58.74$58.74302,100——
2020-10-05$58.94$58.94229,400——
2020-10-02$58.16$58.16235,400——
2020-10-01$57.28$57.28247,300——
2020-09-30$58.46$58.46359,700——
2020-09-29$57.98$57.98377,100——
2020-09-28$58.28$58.28380,100——
2020-09-25$57.34$57.34343,700——
2020-09-24$55.89$55.89483,400——
2020-09-23$53.03$53.03481,700——
2020-09-22$54.90$54.90458,300——
2020-09-21$55.19$55.19333,500——
2020-09-18$57.89$57.89939,900——
2020-09-17$57.19$57.19305,300——
2020-09-16$56.71$56.71364,800——
2020-09-15$55.54$55.54274,500——
2020-09-14$55.88$55.88304,900——
2020-09-11$53.55$53.55197,300——
2020-09-10$54.20$54.20337,800——
2020-09-09$54.56$54.56294,900——
2020-09-08$54.50$54.50325,000——
2020-09-04$54.99$54.99408,400——
2020-09-03$54.71$54.71485,200——
2020-09-02$56.08$56.08478,000——
2020-09-01$54.11$54.11419,100——
2020-08-31$53.84$53.84603,300——
2020-08-28$53.55$53.55491,600——
2020-08-27$54.00$54.00270,700——
2020-08-26$52.82$52.82435,500——
2020-08-25$53.52$53.52274,300——
2020-08-24$53.29$53.29386,600——
2020-08-21$51.26$51.26693,700——
2020-08-20$51.04$51.04310,300——
2020-08-19$50.67$50.67322,600——
2020-08-18$50.89$50.89289,100——
2020-08-17$51.88$51.88318,200——
2020-08-14$52.30$52.30236,700——
2020-08-13$52.43$52.43292,400——
2020-08-12$52.53$52.53475,000——
2020-08-11$53.42$53.42512,800——
2020-08-10$55.52$55.52806,200——
2020-08-07$58.64$58.64935,200——
2020-08-06$55.25$55.25847,500——
2020-08-05$55.93$55.93301,200——
2020-08-04$55.11$55.11363,500——
2020-08-03$54.80$54.80337,200——
2020-07-31$54.94$54.94446,200——
2020-07-30$55.28$55.28263,100——
2020-07-29$55.45$55.45293,300——
2020-07-28$54.48$54.48346,500——
2020-07-27$54.24$54.24422,100——
2020-07-24$54.04$54.04380,400——
2020-07-23$54.61$54.61487,500——
2020-07-22$53.35$53.35870,500——
2020-07-21$52.58$52.58879,600——
2020-07-20$47.94$47.94524,000——
2020-07-17$47.44$47.44555,900——
2020-07-16$47.09$47.09429,700——
2020-07-15$47.55$47.55783,400——
2020-07-14$45.26$45.26542,400——
2020-07-13$45.57$45.57763,500——
2020-07-10$43.58$43.58402,500——
2020-07-09$42.52$42.52869,200——
2020-07-08$43.68$43.68703,000——
2020-07-07$43.54$43.541,227,900——
2020-07-06$43.96$43.961,151,900——
2020-07-02$43.56$43.56554,800——
2020-07-01$44.65$44.65765,100——
2020-06-30$45.24$45.24837,500——
2020-06-29$45.81$45.81621,200——
2020-06-26$43.91$43.91850,300——
2020-06-25$45.35$45.35696,100——
2020-06-24$44.53$44.53560,500——
2020-06-23$45.70$45.70797,600——
2020-06-22$44.79$44.79674,900——
2020-06-19$43.60$43.60719,200——
2020-06-18$45.12$45.12297,200——
2020-06-17$45.21$45.21500,700——
2020-06-16$46.59$46.59655,000——
2020-06-15$45.78$45.781,133,700——
2020-06-12$46.33$46.33974,800——
2020-06-11$45.11$45.11951,100——
2020-06-10$49.73$49.73949,900——
2020-06-09$51.15$51.151,129,200——
2020-06-08$49.80$49.80791,800——
2020-06-05$49.23$49.23593,000——
2020-06-04$45.16$45.16574,800——
2020-06-03$45.07$45.07555,800——
2020-06-02$44.43$44.43417,100——
2020-06-01$44.59$44.59691,300——
2020-05-29$44.36$44.36842,600——
2020-05-28$45.88$45.88608,800——
2020-05-27$47.30$47.30703,200——
2020-05-26$46.38$46.38563,500——
2020-05-22$43.96$43.96448,300——
2020-05-21$45.62$45.62512,500——
2020-05-20$45.21$45.21978,000——
2020-05-19$43.57$43.57882,100——
2020-05-18$42.30$42.301,097,500——
2020-05-15$38.66$38.661,397,500——
2020-05-14$40.33$40.331,154,500——
2020-05-13$37.54$37.541,304,900——
2020-05-12$39.91$39.912,400,300——
2020-05-11$45.50$45.501,084,300——
2020-05-08$44.00$44.00678,100——
2020-05-07$42.35$42.35612,700——
2020-05-06$42.44$42.44710,900——
2020-05-05$43.06$43.06730,800——
2020-05-04$42.58$42.58873,700——
2020-05-01$44.22$44.22716,600——
2020-04-30$46.98$46.98553,900——
2020-04-29$47.41$47.41724,000——
2020-04-28$46.54$46.54885,400——
2020-04-27$45.75$45.751,337,900——
2020-04-24$44.37$44.371,158,600——
2020-04-23$46.40$46.401,652,700——
2020-04-22$48.75$48.751,010,200——
2020-04-21$49.55$49.551,093,100——
2020-04-20$55.13$55.13467,900——
2020-04-17$56.15$56.15535,000——
2020-04-16$54.14$54.14785,900——
2020-04-15$56.93$56.93531,900——
2020-04-14$60.24$60.24494,700——
2020-04-13$59.98$59.98518,000——
2020-04-09$62.22$62.22364,800——
2020-04-08$59.73$59.73527,200——
2020-04-07$58.38$58.38510,600——
2020-04-06$60.13$60.13715,500——
2020-04-03$58.01$58.01527,000——
2020-04-02$61.06$61.06617,400——
2020-04-01$58.19$58.191,217,600——
2020-03-31$57.81$57.811,168,100——
2020-03-30$52.34$52.34880,600——
2020-03-27$48.28$48.281,066,900——
2020-03-26$53.73$53.731,922,100——
2020-03-25$60.16$60.161,016,800——
2020-03-24$67.88$67.88800,300——
2020-03-23$69.09$69.09697,500——
2020-03-20$62.75$62.75884,500——
2020-03-19$68.13$68.131,265,800——
2020-03-18$81.99$81.991,147,000——
2020-03-17$80.28$80.281,097,600——
2020-03-16$70.40$70.401,075,600——
2020-03-13$74.48$74.48815,400——
2020-03-12$65.58$65.58590,300——
2020-03-11$68.34$68.34677,400——
2020-03-10$69.13$69.13603,600——
2020-03-09$72.02$72.02638,600——
2020-03-06$76.82$76.82531,400——
2020-03-05$75.56$75.56461,800——
2020-03-04$76.85$76.85332,400——
2020-03-03$72.61$72.61387,400——
2020-03-02$74.48$74.48561,500——
2020-02-28$73.60$73.60628,600——
2020-02-27$74.01$74.01742,700——
2020-02-26$72.41$72.41374,000——
2020-02-25$71.77$71.77342,100——
2020-02-24$73.64$73.64313,100——
2020-02-21$74.15$74.15307,600——
2020-02-20$74.33$74.33392,600——
2020-02-19$75.74$75.74317,700——
2020-02-18$75.67$75.67582,300——
2020-02-14$78.54$78.541,154,100——
2020-02-13$71.98$71.98597,100——
2020-02-12$71.63$71.63401,000——
2020-02-11$71.60$71.60202,700——
2020-02-10$70.30$70.30279,900——
2020-02-07$69.75$69.75159,400——
2020-02-06$70.35$70.35204,800——
2020-02-05$70.10$70.10253,100——
2020-02-04$69.55$69.55222,100——
2020-02-03$67.99$67.99249,500——
2020-01-31$67.38$67.38420,600——
2020-01-30$67.53$67.53361,400——
2020-01-29$67.46$67.46167,600——
2020-01-28$67.54$67.54167,800——
2020-01-27$67.00$67.00220,500——
2020-01-24$66.93$66.93273,800——
2020-01-23$67.29$67.29267,000——
2020-01-22$66.85$66.85356,100——
2020-01-21$67.00$67.00230,500——
2020-01-17$66.85$66.85367,200——
2020-01-16$66.35$66.35260,300——
2020-01-15$64.60$64.60311,000——
2020-01-14$63.47$63.47306,600——
2020-01-13$63.03$63.03268,600——
2020-01-10$62.65$62.65256,300——
2020-01-09$63.07$63.07222,500——
2020-01-08$63.49$63.49445,400——
2020-01-07$62.05$62.05157,300——
2020-01-06$62.11$62.11285,700——
2020-01-03$62.42$62.42275,300——
2020-01-02$62.11$62.11242,900——