AMN Healthcare Services, Inc. ( AMN) - Price History

Monthly price history for AMN (AMN Healthcare Services, Inc.)

DateAdjusted priceReal price
June 2026 $30.61 $30.61
May 2026 $28.97 $28.97
April 2026 $20.47 $20.47
March 2026 $18.34 $18.34
February 2026 $19.48 $19.48
January 2026 $21.30 $21.30
December 2025 $15.76 $15.76
November 2025 $16.65 $16.65
October 2025 $19.69 $19.69
September 2025 $19.36 $19.36
August 2025 $20.78 $20.78
July 2025 $18.34 $18.34
June 2025 $20.67 $20.67
May 2025 $21.11 $21.11
April 2025 $20.43 $20.43
March 2025 $24.46 $24.46
February 2025 $25.32 $25.32
January 2025 $27.52 $27.52
December 2024 $23.92 $23.92
November 2024 $26.03 $26.03
October 2024 $37.94 $37.94
September 2024 $42.39 $42.39
August 2024 $53.03 $53.03
July 2024 $67.62 $67.62
June 2024 $51.23 $51.23
May 2024 $55.94 $55.94
April 2024 $59.98 $59.98
March 2024 $62.51 $62.51
February 2024 $56.27 $56.27
January 2024 $74.01 $74.01
December 2023 $74.88 $74.88
November 2023 $67.80 $67.80
October 2023 $75.86 $75.86
September 2023 $85.18 $85.18
August 2023 $88.38 $88.38
July 2023 $107.15 $107.15
June 2023 $109.12 $109.12
May 2023 $94.96 $94.96
April 2023 $86.35 $86.35
March 2023 $82.96 $82.96
February 2023 $90.01 $90.01
January 2023 $95.84 $95.84
December 2022 $102.82 $102.82
November 2022 $123.70 $123.70
October 2022 $125.50 $125.50
September 2022 $105.96 $105.96
August 2022 $102.64 $102.64
July 2022 $112.44 $112.44
June 2022 $109.71 $109.71
May 2022 $96.90 $96.90
April 2022 $97.75 $97.75
March 2022 $104.33 $104.33
February 2022 $106.14 $106.14
January 2022 $101.34 $101.34
December 2021 $122.33 $122.33
November 2021 $114.01 $114.01
October 2021 $98.70 $98.70
September 2021 $114.75 $114.75
August 2021 $113.52 $113.52
July 2021 $100.56 $100.56
June 2021 $96.98 $96.98
May 2021 $88.70 $88.70
April 2021 $79.30 $79.30
March 2021 $73.70 $73.70
February 2021 $72.87 $72.87
January 2021 $72.12 $72.12
December 2020 $68.25 $68.25
November 2020 $65.16 $65.16
October 2020 $65.28 $65.28
September 2020 $58.46 $58.46
August 2020 $53.84 $53.84
July 2020 $54.94 $54.94
June 2020 $45.24 $45.24
May 2020 $44.36 $44.36
April 2020 $46.98 $46.98
March 2020 $57.81 $57.81
February 2020 $73.60 $73.60
January 2020 $67.38 $67.38
December 2019 $62.31 $62.31
November 2019 $59.47 $59.47
October 2019 $58.76 $58.76
September 2019 $57.56 $57.56
August 2019 $58.40 $58.40
July 2019 $53.38 $53.38
June 2019 $54.25 $54.25
May 2019 $48.44 $48.44
April 2019 $52.06 $52.06
March 2019 $47.09 $47.09
February 2019 $50.01 $50.01
January 2019 $64.79 $64.79
December 2018 $56.66 $56.66
November 2018 $63.70 $63.70
October 2018 $50.62 $50.62
September 2018 $54.70 $54.70
August 2018 $58.30 $58.30
July 2018 $60.50 $60.50
June 2018 $58.60 $58.60
May 2018 $56.50 $56.50
April 2018 $66.85 $66.85
March 2018 $56.75 $56.75
February 2018 $55.65 $55.65
January 2018 $53.65 $53.65
December 2017 $49.25 $49.25
November 2017 $50.20 $50.20
October 2017 $43.90 $43.90
September 2017 $45.70 $45.70
August 2017 $37.35 $37.35
July 2017 $36.90 $36.90
June 2017 $39.05 $39.05
May 2017 $36.25 $36.25
April 2017 $40.85 $40.85
March 2017 $40.60 $40.60
February 2017 $41.15 $41.15
January 2017 $35.85 $35.85
December 2016 $38.45 $38.45
November 2016 $33.30 $33.30
October 2016 $32.80 $32.80
September 2016 $31.87 $31.87
August 2016 $36.23 $36.23
July 2016 $42.30 $42.30
June 2016 $39.97 $39.97
May 2016 $37.34 $37.34
April 2016 $35.51 $35.51
March 2016 $33.61 $33.61
February 2016 $28.43 $28.43
January 2016 $28.17 $28.17
December 2015 $31.05 $31.05
November 2015 $29.50 $29.50
October 2015 $28.37 $28.37
September 2015 $30.01 $30.01
August 2015 $33.60 $33.60
July 2015 $29.43 $29.43
June 2015 $31.59 $31.59
May 2015 $26.59 $26.59
April 2015 $22.81 $22.81
March 2015 $23.07 $23.07
February 2015 $22.56 $22.56
January 2015 $18.82 $18.82
December 2014 $19.60 $19.60
November 2014 $17.12 $17.12
October 2014 $17.15 $17.15
September 2014 $15.70 $15.70
August 2014 $15.12 $15.12
July 2014 $13.10 $13.10
June 2014 $12.30 $12.30
May 2014 $11.20 $11.20
April 2014 $12.48 $12.48
March 2014 $13.74 $13.74
February 2014 $13.93 $13.93
January 2014 $15.11 $15.11
December 2013 $14.70 $14.70
November 2013 $13.88 $13.88
October 2013 $12.40 $12.40
September 2013 $13.76 $13.76
August 2013 $13.60 $13.60
July 2013 $14.78 $14.78
June 2013 $14.32 $14.32
May 2013 $13.39 $13.39
April 2013 $13.73 $13.73
March 2013 $15.83 $15.83
February 2013 $14.10 $14.10
January 2013 $12.15 $12.15
December 2012 $11.55 $11.55
November 2012 $10.93 $10.93
October 2012 $9.92 $9.92
September 2012 $10.06 $10.06
August 2012 $8.40 $8.40
July 2012 $5.84 $5.84
June 2012 $5.93 $5.93
May 2012 $6 $6
April 2012 $6.71 $6.71
March 2012 $6.06 $6.06
February 2012 $5.34 $5.34
January 2012 $5.09 $5.09
December 2011 $4.43 $4.43
November 2011 $4.59 $4.59
October 2011 $4.74 $4.74
September 2011 $4.01 $4.01
August 2011 $5.10 $5.51
July 2011 $7.46 $8.06
June 2011 $7.43 $8.32
May 2011 $7.72 $8.65
April 2011 $7.71 $8.63
March 2011 $7.45 $8.66
February 2011 $6.42 $7.47
January 2011 $4.99 $5.80
December 2010 $5.03 $6.14
November 2010 $4.58 $5.60
October 2010 $4.32 $5.28
September 2010 $3.97 $5.14
August 2010 $3.42 $4.43
July 2010 $4.65 $6.02
June 2010 $5.52 $7.48
May 2010 $6.14 $8.32
April 2010 $6.74 $9.14
March 2010 $6.28 $8.80
February 2010 $6.58 $9.22
January 2010 $6.21 $8.70
December 2009 $6.26 $9.06
November 2009 $5.52 $7.99
October 2009 $5.75 $8.32
September 2009 $6.38 $9.51
August 2009 $6.62 $9.87
July 2009 $4.88 $7.28
June 2009 $4.09 $6.38
May 2009 $4.62 $7.20
April 2009 $4.42 $6.89
March 2009 $3.27 $5.10
February 2009 $4.18 $6.51
January 2009 $4.36 $6.80
December 2008 $5.43 $8.46
November 2008 $5.72 $8.92
October 2008 $5.77 $8.99
September 2008 $11.28 $17.57
August 2008 $12.19 $19
July 2008 $12.13 $18.90
June 2008 $10.86 $16.92
May 2008 $11.17 $17.41
April 2008 $9.36 $14.59
March 2008 $9.90 $15.42
February 2008 $10.39 $16.19
January 2008 $10.02 $15.61
December 2007 $11.02 $17.17
November 2007 $10.83 $16.88
October 2007 $12.20 $19.01
September 2007 $12.02 $18.73
August 2007 $11.44 $17.83
July 2007 $13.78 $21.47
June 2007 $14.12 $22
May 2007 $14.45 $22.52
April 2007 $15.62 $24.35
March 2007 $14.52 $22.62
February 2007 $17.76 $27.68
January 2007 $16.61 $25.88
December 2006 $17.67 $27.54
November 2006 $17.81 $27.75
October 2006 $16.23 $25.29
September 2006 $15.24 $23.75
August 2006 $15.40 $24
July 2006 $14.41 $22.46
June 2006 $13.03 $20.30
May 2006 $12.63 $19.68
April 2006 $12.33 $19.22
March 2006 $12.01 $18.72
February 2006 $13.31 $20.74
January 2006 $12.94 $20.17
December 2005 $12.69 $19.78
November 2005 $12.22 $19.05
October 2005 $10.59 $16.50
September 2005 $9.93 $15.47
August 2005 $9.92 $15.46
July 2005 $10.85 $16.91
June 2005 $9.64 $15.03
May 2005 $9.27 $14.44
April 2005 $9.48 $14.77
March 2005 $10.21 $15.91
February 2005 $8.68 $13.53
January 2005 $9.20 $14.33
December 2004 $10.21 $15.91
November 2004 $10.27 $16
October 2004 $7.57 $11.80
September 2004 $7.67 $11.95
August 2004 $7.42 $11.56
July 2004 $8.28 $12.90
June 2004 $9.81 $15.29
May 2004 $9.75 $15.20
April 2004 $10.45 $16.28
March 2004 $11.78 $18.35
February 2004 $11.69 $18.22
January 2004 $12.32 $19.20
December 2003 $11.01 $17.16
November 2003 $10.90 $16.98
October 2003 $9.70 $15.12
September 2003 $10.42 $16.24
August 2003 $10.59 $16.50
July 2003 $9.11 $14.20
June 2003 $8.15 $12.70
May 2003 $7.32 $11.40
April 2003 $5.84 $18.20
March 2003 $7.05 $21.96
February 2003 $7.30 $22.74
January 2003 $10.46 $32.60
December 2002 $10.85 $33.82
November 2002 $11.60 $36.16
October 2002 $9.28 $28.92
September 2002 $11.87 $37
August 2002 $15.59 $48.60
July 2002 $18.26 $56.90
June 2002 $22.47 $70.02
May 2002 $22.44 $69.94
April 2002 $19.77 $61.62
March 2002 $17.26 $53.80
February 2002 $16.84 $52.50
January 2002 $15.02 $46.80
December 2001 $17.58 $54.80
November 2001 $16.68 $52

AMN

Price: $30.61

52 week price:
14.87
31.65

Payout Ratio Range:
-8003.21%
7173.72%

Earnings Per Share: -0.86 USD

Exchange: NYQ

Sector: Healthcare

Industry: Medical Care Facilities

Country: United States

Volume: 924467

Ebitda: 61.7 million

Market Capitalization: 1.2 billion

Links: