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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$122.33$122.33234,100——
2021-12-30$121.80$121.80293,800——
2021-12-29$122.00$122.00536,500——
2021-12-28$120.59$120.59380,800——
2021-12-27$124.24$124.24477,800——
2021-12-23$122.33$122.33338,700——
2021-12-22$121.33$121.33379,700——
2021-12-21$119.91$119.91469,700——
2021-12-20$119.86$119.86681,000——
2021-12-17$114.41$114.411,097,600——
2021-12-16$113.73$113.73315,400——
2021-12-15$114.39$114.39360,700——
2021-12-14$110.30$110.30380,300——
2021-12-13$108.44$108.44353,800——
2021-12-10$111.23$111.23501,600——
2021-12-09$110.76$110.76215,200——
2021-12-08$113.31$113.31293,100——
2021-12-07$112.30$112.30232,000——
2021-12-06$111.23$111.23345,500——
2021-12-03$110.37$110.37377,400——
2021-12-02$112.49$112.49348,900——
2021-12-01$111.46$111.46315,200——
2021-11-30$114.01$114.01431,000——
2021-11-29$115.56$115.56331,400——
2021-11-26$116.49$116.49402,200——
2021-11-24$114.63$114.63393,500——
2021-11-23$116.66$116.66421,200——
2021-11-22$120.35$120.35501,800——
2021-11-19$118.59$118.59493,200——
2021-11-18$116.19$116.19451,400——
2021-11-17$115.03$115.03745,500——
2021-11-16$111.40$111.40420,100——
2021-11-15$111.37$111.37477,800——
2021-11-12$110.16$110.16348,600——
2021-11-11$108.49$108.49413,800——
2021-11-10$105.00$105.00437,000——
2021-11-09$104.91$104.91635,100——
2021-11-08$102.89$102.89853,700——
2021-11-05$97.74$97.742,459,500——
2021-11-04$112.42$112.421,288,000——
2021-11-03$106.45$106.45401,100——
2021-11-02$102.49$102.49297,300——
2021-11-01$102.52$102.52391,300——
2021-10-29$98.70$98.70364,000——
2021-10-28$99.33$99.33306,700——
2021-10-27$96.28$96.28309,100——
2021-10-26$97.00$97.00316,300——
2021-10-25$96.89$96.89421,000——
2021-10-22$96.50$96.50305,900——
2021-10-21$98.28$98.28468,900——
2021-10-20$94.48$94.48846,900——
2021-10-19$96.04$96.04484,100——
2021-10-18$96.13$96.13839,400——
2021-10-15$94.54$94.541,621,000——
2021-10-14$101.73$101.732,021,300——
2021-10-13$115.82$115.82507,400——
2021-10-12$122.78$122.78219,100——
2021-10-11$119.73$119.73222,800——
2021-10-08$119.83$119.83226,000——
2021-10-07$120.23$120.23347,500——
2021-10-06$118.20$118.20258,300——
2021-10-05$117.97$117.97306,900——
2021-10-04$117.83$117.83369,800——
2021-10-01$114.94$114.94400,200——
2021-09-30$114.75$114.75619,600——
2021-09-29$112.16$112.16341,700——
2021-09-28$111.41$111.41390,100——
2021-09-27$113.90$113.90287,500——
2021-09-24$115.25$115.25387,000——
2021-09-23$115.48$115.48255,000——
2021-09-22$114.49$114.49187,600——
2021-09-21$112.90$112.90344,000——
2021-09-20$109.75$109.75373,600——
2021-09-17$112.11$112.11869,700——
2021-09-16$111.98$111.98482,100——
2021-09-15$113.19$113.19366,700——
2021-09-14$112.35$112.35255,600——
2021-09-13$113.64$113.64223,500——
2021-09-10$113.73$113.73290,200——
2021-09-09$113.37$113.37235,000——
2021-09-08$114.13$114.13253,000——
2021-09-07$113.04$113.04351,300——
2021-09-03$116.73$116.73237,800——
2021-09-02$115.64$115.64284,300——
2021-09-01$113.25$113.25325,100——
2021-08-31$113.52$113.52321,700——
2021-08-30$110.94$110.94141,600——
2021-08-27$109.35$109.35329,000——
2021-08-26$108.13$108.13147,400——
2021-08-25$108.83$108.83235,400——
2021-08-24$107.09$107.09415,800——
2021-08-23$110.32$110.32224,200——
2021-08-20$107.96$107.96361,500——
2021-08-19$105.44$105.44322,100——
2021-08-18$106.98$106.98259,300——
2021-08-17$107.14$107.14273,800——
2021-08-16$109.22$109.22303,000——
2021-08-13$105.66$105.66245,400——
2021-08-12$105.47$105.47221,200——
2021-08-11$105.79$105.79243,000——
2021-08-10$105.00$105.00304,500——
2021-08-09$104.39$104.39462,000——
2021-08-06$106.60$106.60562,900——
2021-08-05$106.47$106.47561,000——
2021-08-04$101.17$101.17235,800——
2021-08-03$103.31$103.31311,600——
2021-08-02$101.11$101.11232,100——
2021-07-30$100.56$100.56152,400——
2021-07-29$99.98$99.98193,500——
2021-07-28$98.47$98.47260,400——
2021-07-27$99.10$99.10219,900——
2021-07-26$98.47$98.47291,100——
2021-07-23$98.44$98.44200,500——
2021-07-22$97.11$97.11183,800——
2021-07-21$99.22$99.22267,700——
2021-07-20$98.12$98.12423,500——
2021-07-19$94.51$94.51239,900——
2021-07-16$95.74$95.74239,600——
2021-07-15$96.12$96.12219,100——
2021-07-14$96.30$96.30146,100——
2021-07-13$97.48$97.48202,500——
2021-07-12$99.43$99.43221,900——
2021-07-09$97.57$97.57145,700——
2021-07-08$96.50$96.50162,000——
2021-07-07$97.48$97.48268,700——
2021-07-06$97.82$97.82312,900——
2021-07-02$97.04$97.04283,700——
2021-07-01$97.84$97.84392,400——
2021-06-30$96.98$96.98285,300——
2021-06-29$94.73$94.73226,400——
2021-06-28$95.06$95.06289,800——
2021-06-25$94.48$94.48672,800——
2021-06-24$92.63$92.63471,900——
2021-06-23$94.65$94.65258,800——
2021-06-22$95.56$95.56236,100——
2021-06-21$95.41$95.41241,400——
2021-06-18$93.85$93.85341,600——
2021-06-17$95.25$95.25166,500——
2021-06-16$95.79$95.79177,500——
2021-06-15$96.77$96.77273,300——
2021-06-14$95.47$95.47333,100——
2021-06-11$95.73$95.73175,800——
2021-06-10$95.79$95.79248,200——
2021-06-09$95.01$95.01344,400——
2021-06-08$96.55$96.55277,900——
2021-06-07$94.22$94.22289,000——
2021-06-04$93.19$93.19286,000——
2021-06-03$93.16$93.16374,400——
2021-06-02$92.24$92.24462,200——
2021-06-01$92.88$92.88490,100——
2021-05-28$88.70$88.70280,100——
2021-05-27$89.00$89.00357,200——
2021-05-26$88.88$88.88239,500——
2021-05-25$88.24$88.24334,400——
2021-05-24$90.13$90.13234,400——
2021-05-21$89.45$89.45299,500——
2021-05-20$89.25$89.25282,000——
2021-05-19$90.28$90.28336,800——
2021-05-18$88.70$88.70401,500——
2021-05-17$89.20$89.20241,500——
2021-05-14$89.07$89.07329,500——
2021-05-13$87.28$87.28641,700——
2021-05-12$90.43$90.43514,200——
2021-05-11$92.57$92.57526,300——
2021-05-10$92.04$92.04444,000——
2021-05-07$90.36$90.36617,900——
2021-05-06$88.66$88.66644,200——
2021-05-05$83.95$83.95478,700——
2021-05-04$81.37$81.37254,900——
2021-05-03$81.35$81.35507,300——
2021-04-30$79.30$79.30224,500——
2021-04-29$80.43$80.43223,600——
2021-04-28$80.28$80.28255,400——
2021-04-27$79.09$79.09213,200——
2021-04-26$80.07$80.07168,800——
2021-04-23$79.93$79.93257,900——
2021-04-22$78.59$78.59268,200——
2021-04-21$77.09$77.09334,100——
2021-04-20$74.83$74.83143,400——
2021-04-19$75.94$75.94179,300——
2021-04-16$76.92$76.92126,300——
2021-04-15$76.58$76.58160,200——
2021-04-14$75.60$75.60213,900——
2021-04-13$74.98$74.98150,800——
2021-04-12$75.55$75.55225,600——
2021-04-09$75.86$75.86171,300——
2021-04-08$74.95$74.95284,800——
2021-04-07$73.38$73.38285,400——
2021-04-06$74.75$74.75168,900——
2021-04-05$74.90$74.90301,600——
2021-04-01$73.82$73.82234,200——
2021-03-31$73.70$73.70289,800——
2021-03-30$73.50$73.50184,100——
2021-03-29$73.82$73.82229,000——
2021-03-26$75.42$75.42174,100——
2021-03-25$73.84$73.84385,000——
2021-03-24$72.49$72.49250,200——
2021-03-23$73.17$73.17380,600——
2021-03-22$76.92$76.92375,000——
2021-03-19$76.89$76.89492,500——
2021-03-18$76.14$76.14225,000——
2021-03-17$75.90$75.90305,500——
2021-03-16$75.10$75.10298,900——
2021-03-15$76.84$76.84270,700——
2021-03-12$77.95$77.95339,500——
2021-03-11$77.00$77.00239,800——
2021-03-10$75.92$75.92197,400——
2021-03-09$75.81$75.81278,000——
2021-03-08$75.10$75.10338,800——
2021-03-05$72.63$72.63351,400——
2021-03-04$69.78$69.78535,200——
2021-03-03$72.25$72.25397,200——
2021-03-02$74.20$74.20200,300——
2021-03-01$76.29$76.29274,800——
2021-02-26$72.87$72.87457,400——
2021-02-25$73.66$73.66308,400——
2021-02-24$76.15$76.15212,500——
2021-02-23$75.27$75.27589,400——
2021-02-22$74.07$74.07685,400——
2021-02-19$78.95$78.95829,000——
2021-02-18$75.00$75.00521,600——
2021-02-17$75.82$75.82609,300——
2021-02-16$78.53$78.53434,300——
2021-02-12$77.55$77.55286,800——
2021-02-11$77.34$77.34253,100——
2021-02-10$76.47$76.47220,400——
2021-02-09$76.52$76.52240,800——
2021-02-08$75.78$75.78250,400——
2021-02-05$74.49$74.49244,600——
2021-02-04$75.19$75.19209,400——
2021-02-03$73.97$73.97183,900——
2021-02-02$73.60$73.60241,100——
2021-02-01$74.37$74.37243,700——
2021-01-29$72.12$72.12251,400——
2021-01-28$73.16$73.16217,900——
2021-01-27$73.58$73.58332,300——
2021-01-26$75.65$75.65197,600——
2021-01-25$75.44$75.44212,400——
2021-01-22$75.08$75.08269,000——
2021-01-21$73.07$73.07362,200——
2021-01-20$75.51$75.51295,000——
2021-01-19$73.97$73.97330,400——
2021-01-15$72.21$72.21254,600——
2021-01-14$71.98$71.98297,600——
2021-01-13$71.21$71.21308,700——
2021-01-12$72.18$72.18367,400——
2021-01-11$70.31$70.31199,900——
2021-01-08$71.17$71.17206,000——
2021-01-07$71.39$71.39245,400——
2021-01-06$71.54$71.54482,400——
2021-01-05$69.42$69.42326,800——
2021-01-04$68.92$68.92351,200——