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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$74.88$74.88290,300——
2023-12-28$75.12$75.12238,300——
2023-12-27$75.20$75.20469,200——
2023-12-26$75.71$75.71389,400——
2023-12-22$74.79$74.79507,000——
2023-12-21$73.12$73.12484,500——
2023-12-20$70.68$70.68650,700——
2023-12-19$71.26$71.26593,200——
2023-12-18$69.54$69.54466,200——
2023-12-15$70.11$70.112,220,600——
2023-12-14$71.33$71.331,183,300——
2023-12-13$69.67$69.671,199,000——
2023-12-12$68.92$68.92567,900——
2023-12-11$69.83$69.83578,800——
2023-12-08$68.69$68.69445,200——
2023-12-07$68.80$68.80397,900——
2023-12-06$68.50$68.50779,000——
2023-12-05$70.30$70.30798,100——
2023-12-04$72.94$72.94494,000——
2023-12-01$69.21$69.21631,700——
2023-11-30$67.80$67.80680,300——
2023-11-29$68.29$68.29507,800——
2023-11-28$68.36$68.36298,300——
2023-11-27$67.25$67.25360,000——
2023-11-24$67.44$67.44150,400——
2023-11-22$67.81$67.81324,500——
2023-11-21$67.00$67.00443,500——
2023-11-20$66.99$66.99451,700——
2023-11-17$66.64$66.64563,300——
2023-11-16$65.87$65.87483,700——
2023-11-15$66.07$66.07962,000——
2023-11-14$63.28$63.28840,500——
2023-11-13$58.17$58.17582,700——
2023-11-10$60.44$60.44697,000——
2023-11-09$60.57$60.57731,700——
2023-11-08$60.48$60.48862,600——
2023-11-07$62.91$62.911,044,200——
2023-11-06$65.35$65.351,180,200——
2023-11-03$67.15$67.151,246,500——
2023-11-02$72.75$72.751,007,500——
2023-11-01$76.45$76.45508,600——
2023-10-31$75.86$75.86502,700——
2023-10-30$74.17$74.17828,400——
2023-10-27$75.70$75.70395,700——
2023-10-26$75.63$75.63452,300——
2023-10-25$73.66$73.66377,200——
2023-10-24$74.07$74.07435,600——
2023-10-23$73.17$73.17482,000——
2023-10-20$73.75$73.75475,200——
2023-10-19$73.34$73.34322,700——
2023-10-18$74.46$74.46364,900——
2023-10-17$73.85$73.85345,800——
2023-10-16$73.89$73.89433,400——
2023-10-13$73.89$73.89661,700——
2023-10-12$73.34$73.34686,300——
2023-10-11$77.13$77.13647,900——
2023-10-10$80.28$80.28624,000——
2023-10-09$79.29$79.29543,200——
2023-10-06$78.13$78.13909,300——
2023-10-05$83.11$83.11742,400——
2023-10-04$87.38$87.38982,300——
2023-10-03$83.08$83.08403,600——
2023-10-02$84.61$84.61363,100——
2023-09-29$85.18$85.18459,700——
2023-09-28$85.30$85.30537,700——
2023-09-27$82.82$82.82317,200——
2023-09-26$81.88$81.88335,700——
2023-09-25$83.14$83.14464,500——
2023-09-22$82.47$82.47533,500——
2023-09-21$82.06$82.06551,300——
2023-09-20$84.21$84.21415,600——
2023-09-19$87.45$87.45448,300——
2023-09-18$87.55$87.55506,300——
2023-09-15$88.07$88.071,709,000——
2023-09-14$85.43$85.43485,300——
2023-09-13$84.07$84.07320,500——
2023-09-12$84.98$84.98362,300——
2023-09-11$85.70$85.70298,000——
2023-09-08$86.66$86.66371,200——
2023-09-07$85.76$85.76311,300——
2023-09-06$86.59$86.59376,300——
2023-09-05$86.96$86.96390,400——
2023-09-01$87.61$87.61443,900——
2023-08-31$88.38$88.38510,800——
2023-08-30$89.79$89.79502,900——
2023-08-29$87.54$87.54416,000——
2023-08-28$87.19$87.19284,400——
2023-08-25$87.53$87.53293,900——
2023-08-24$88.38$88.38352,900——
2023-08-23$88.67$88.67325,200——
2023-08-22$87.56$87.56516,100——
2023-08-21$89.30$89.30300,700——
2023-08-18$89.16$89.16538,900——
2023-08-17$87.80$87.80414,300——
2023-08-16$87.39$87.39433,900——
2023-08-15$90.49$90.49572,800——
2023-08-14$90.00$90.00731,000——
2023-08-11$89.81$89.81514,800——
2023-08-10$90.56$90.56819,000——
2023-08-09$91.93$91.93637,700——
2023-08-08$89.69$89.69940,700——
2023-08-07$90.30$90.301,184,700——
2023-08-04$89.91$89.913,252,100——
2023-08-03$101.68$101.681,593,400——
2023-08-02$107.58$107.58687,400——
2023-08-01$106.21$106.21670,100——
2023-07-31$107.15$107.15569,700——
2023-07-28$106.47$106.47367,500——
2023-07-27$104.45$104.45730,900——
2023-07-26$105.41$105.41971,900——
2023-07-25$107.54$107.541,705,600——
2023-07-24$111.12$111.12350,300——
2023-07-21$111.06$111.06335,400——
2023-07-20$111.69$111.69321,600——
2023-07-19$110.72$110.72433,800——
2023-07-18$109.86$109.86409,400——
2023-07-17$109.81$109.81673,900——
2023-07-14$108.61$108.61638,000——
2023-07-13$106.50$106.50956,000——
2023-07-12$108.57$108.57649,200——
2023-07-11$110.02$110.02656,000——
2023-07-10$111.09$111.09450,500——
2023-07-07$109.03$109.03287,400——
2023-07-06$108.74$108.74374,300——
2023-07-05$108.41$108.41360,300——
2023-07-03$107.64$107.64312,400——
2023-06-30$109.12$109.12463,700——
2023-06-29$108.84$108.84372,900——
2023-06-28$107.58$107.58483,600——
2023-06-27$105.42$105.42367,800——
2023-06-26$104.60$104.60329,800——
2023-06-23$103.90$103.90870,500——
2023-06-22$103.50$103.50524,700——
2023-06-21$103.04$103.04502,200——
2023-06-20$104.71$104.71621,100——
2023-06-16$108.10$108.102,066,200——
2023-06-15$108.26$108.26719,400——
2023-06-14$107.98$107.98611,600——
2023-06-13$109.34$109.34932,100——
2023-06-12$107.30$107.30741,100——
2023-06-09$106.00$106.00751,200——
2023-06-08$107.15$107.15707,700——
2023-06-07$105.16$105.16734,000——
2023-06-06$102.72$102.72943,900——
2023-06-05$99.75$99.75795,600——
2023-06-02$99.59$99.59856,300——
2023-06-01$96.00$96.00569,800——
2023-05-31$94.96$94.96676,700——
2023-05-30$96.43$96.43618,600——
2023-05-26$96.23$96.23408,000——
2023-05-25$96.06$96.06683,000——
2023-05-24$95.01$95.01603,900——
2023-05-23$94.55$94.55597,200——
2023-05-22$93.55$93.55738,200——
2023-05-19$96.41$96.41543,000——
2023-05-18$95.28$95.28517,400——
2023-05-17$95.44$95.44528,900——
2023-05-16$95.19$95.19758,600——
2023-05-15$95.41$95.41814,800——
2023-05-12$93.69$93.69690,500——
2023-05-11$93.64$93.64828,900——
2023-05-10$93.15$93.15735,200——
2023-05-09$93.07$93.07954,100——
2023-05-08$90.31$90.31977,700——
2023-05-05$90.89$90.892,154,100——
2023-05-04$85.10$85.101,355,600——
2023-05-03$84.37$84.37830,700——
2023-05-02$83.95$83.951,005,300——
2023-05-01$88.72$88.72627,600——
2023-04-28$86.35$86.35670,000——
2023-04-27$86.34$86.34396,000——
2023-04-26$86.04$86.04539,000——
2023-04-25$87.03$87.03664,300——
2023-04-24$88.12$88.12663,500——
2023-04-21$88.77$88.77634,200——
2023-04-20$87.93$87.93524,700——
2023-04-19$87.41$87.41567,700——
2023-04-18$85.12$85.12539,400——
2023-04-17$86.62$86.62525,600——
2023-04-14$86.70$86.70595,800——
2023-04-13$87.46$87.46978,000——
2023-04-12$86.41$86.41587,200——
2023-04-11$84.33$84.33494,500——
2023-04-10$83.79$83.79654,700——
2023-04-06$81.86$81.86561,500——
2023-04-05$82.90$82.90662,100——
2023-04-04$81.89$81.89783,500——
2023-04-03$83.06$83.06548,900——
2023-03-31$82.96$82.96527,200——
2023-03-30$81.77$81.77484,300——
2023-03-29$83.49$83.49460,500——
2023-03-28$83.96$83.96280,800——
2023-03-27$85.48$85.48489,500——
2023-03-24$83.00$83.00456,100——
2023-03-23$82.70$82.70754,800——
2023-03-22$82.96$82.961,011,600——
2023-03-21$85.06$85.06585,600——
2023-03-20$83.65$83.65857,200——
2023-03-17$83.46$83.461,360,400——
2023-03-16$85.15$85.15584,200——
2023-03-15$85.31$85.31622,900——
2023-03-14$85.76$85.76676,400——
2023-03-13$85.89$85.89623,800——
2023-03-10$87.56$87.56611,800——
2023-03-09$89.83$89.831,078,500——
2023-03-08$88.47$88.47979,700——
2023-03-07$88.29$88.29825,800——
2023-03-06$90.15$90.15681,000——
2023-03-03$89.93$89.93529,400——
2023-03-02$89.60$89.60571,600——
2023-03-01$90.01$90.01574,600——
2023-02-28$90.01$90.01830,700——
2023-02-27$91.00$91.00798,100——
2023-02-24$92.06$92.06579,900——
2023-02-23$92.39$92.39948,000——
2023-02-22$94.26$94.26744,700——
2023-02-21$94.12$94.121,198,200——
2023-02-17$92.50$92.501,863,700——
2023-02-16$97.49$97.491,532,400——
2023-02-15$96.38$96.38751,500——
2023-02-14$94.06$94.06693,200——
2023-02-13$95.73$95.73616,800——
2023-02-10$92.93$92.93873,400——
2023-02-09$93.60$93.601,479,000——
2023-02-08$95.35$95.351,003,500——
2023-02-07$97.89$97.891,174,500——
2023-02-06$101.28$101.28635,300——
2023-02-03$103.87$103.87874,900——
2023-02-02$102.40$102.40975,000——
2023-02-01$99.77$99.77979,600——
2023-01-31$95.84$95.84777,200——
2023-01-30$95.47$95.471,067,000——
2023-01-27$96.32$96.32930,800——
2023-01-26$98.94$98.94481,200——
2023-01-25$97.46$97.46592,000——
2023-01-24$96.75$96.751,125,700——
2023-01-23$101.67$101.67762,300——
2023-01-20$99.14$99.14932,600——
2023-01-19$96.12$96.121,268,400——
2023-01-18$94.93$94.931,903,400——
2023-01-17$105.03$105.03752,800——
2023-01-13$103.86$103.86685,400——
2023-01-12$104.16$104.16959,700——
2023-01-11$110.88$110.88533,200——
2023-01-10$112.63$112.63862,300——
2023-01-09$109.26$109.26850,700——
2023-01-06$109.77$109.77861,900——
2023-01-05$107.16$107.16904,500——
2023-01-04$103.97$103.97860,900——
2023-01-03$106.00$106.001,033,700——