MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMN — AMN Healthcare Services
NYSEAMN Healthcare Services
$36.63
+0.77(+2.15%)
- O
- 36.36
- H
- 36.90
- L
- 36.21
- V
- 887.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.63
Period Return+103.05%
Period High$37.22
Period Low$14.87
Avg Daily Volume975.5K
Total Trading Days365
AMN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.36 | $36.90 | $36.21 | $36.63 | +$0.77 | +2.15% | 887,170 | $36.64 | $36.21 $36.90 |
| Oct 1, 2026 | $35.61 | $36.40 | $35.18 | $35.86 | $-0.01 | -0.03% | 733,047 | $35.84 | $35.18 $36.40 |
| Sep 30, 2026 | $35.45 | $36.24 | $34.96 | $35.87 | +$0.92 | +2.63% | 1,042,321 | $35.76 | $34.96 $36.24 |
| Sep 29, 2026 | $34.24 | $35.20 | $34.15 | $34.95 | +$0.69 | +2.01% | 660,061 | $34.76 | $34.15 $35.20 |
| Sep 28, 2026 | $34.34 | $34.92 | $34.00 | $34.26 | $-0.30 | -0.87% | 341,483 | $34.27 | $34.00 $34.92 |
| Sep 25, 2026 | $34.78 | $34.99 | $34.20 | $34.56 | +$0.00 | +0.00% | 463,443 | $34.56 | $34.20 $34.99 |
| Sep 24, 2026 | $33.82 | $34.75 | $33.41 | $34.56 | +$0.65 | +1.92% | 920,400 | $34.38 | $33.41 $34.75 |
| Sep 23, 2026 | $34.78 | $34.78 | $33.66 | $33.91 | $-0.63 | -1.82% | 347,472 | $33.97 | $33.66 $34.78 |
| Sep 22, 2026 | $34.50 | $34.80 | $34.01 | $34.54 | +$0.30 | +0.88% | 451,644 | $34.48 | $34.01 $34.80 |
| Sep 21, 2026 | $34.47 | $34.55 | $33.85 | $34.24 | $-0.02 | -0.06% | 374,819 | $34.17 | $33.85 $34.55 |
| Sep 18, 2026 | $34.52 | $34.56 | $33.76 | $34.26 | $-0.29 | -0.84% | 1,073,149 | $34.24 | $33.76 $34.56 |
| Sep 17, 2026 | $34.93 | $35.17 | $34.10 | $34.55 | $-0.37 | -1.06% | 660,483 | $34.46 | $34.10 $35.17 |
| Sep 16, 2026 | $34.07 | $35.56 | $34.07 | $34.92 | +$0.77 | +2.25% | 552,012 | $34.98 | $34.07 $35.56 |
| Sep 15, 2026 | $33.57 | $34.50 | $33.49 | $34.15 | $-0.04 | -0.12% | 1,107,030 | $34.16 | $33.49 $34.50 |
| Sep 14, 2026 | $33.63 | $34.32 | $33.48 | $34.19 | +$0.85 | +2.55% | 502,581 | $33.93 | $33.48 $34.32 |
| Sep 11, 2026 | $33.68 | $33.96 | $33.07 | $33.34 | +$0.29 | +0.88% | 480,440 | $33.37 | $33.07 $33.96 |
| Sep 10, 2026 | $34.45 | $34.63 | $32.66 | $33.05 | $-1.31 | -3.81% | 667,421 | $33.13 | $32.66 $34.63 |
| Sep 9, 2026 | $33.67 | $34.48 | $33.09 | $34.36 | +$0.63 | +1.87% | 381,169 | $34.18 | $33.09 $34.48 |
| Sep 8, 2026 | $33.45 | $33.98 | $32.73 | $33.73 | $-0.07 | -0.21% | 494,991 | $33.66 | $32.73 $33.98 |
| Sep 4, 2026 | $33.10 | $33.92 | $32.81 | $33.80 | +$0.39 | +1.17% | 581,262 | $33.62 | $32.81 $33.92 |
| Sep 3, 2026 | $33.69 | $33.88 | $32.03 | $33.41 | +$0.03 | +0.09% | 607,949 | $33.09 | $32.03 $33.88 |
| Sep 2, 2026 | $33.18 | $34.18 | $32.44 | $33.38 | $-0.16 | -0.48% | 457,634 | $33.37 | $32.44 $34.18 |
| Sep 1, 2026 | $34.01 | $34.77 | $33.35 | $33.54 | $-0.74 | -2.16% | 574,324 | $33.63 | $33.35 $34.77 |
| Aug 31, 2026 | $34.32 | $34.74 | $33.84 | $34.28 | $-0.34 | -0.98% | 615,289 | $34.26 | $33.84 $34.74 |
| Aug 28, 2026 | $35.00 | $35.46 | $34.37 | $34.62 | $-0.46 | -1.31% | 405,672 | $34.60 | $34.37 $35.46 |
| Aug 27, 2026 | $34.12 | $35.14 | $33.87 | $35.08 | +$0.84 | +2.45% | 426,002 | $34.87 | $33.87 $35.14 |
| Aug 26, 2026 | $33.69 | $34.80 | $33.00 | $34.24 | +$0.33 | +0.97% | 886,041 | $34.07 | $33.00 $34.80 |
| Aug 25, 2026 | $34.52 | $34.68 | $33.36 | $33.91 | $-0.60 | -1.74% | 486,134 | $33.85 | $33.36 $34.68 |
| Aug 24, 2026 | $34.47 | $34.78 | $34.00 | $34.51 | +$0.05 | +0.15% | 384,764 | $34.37 | $34.00 $34.78 |
| Aug 21, 2026 | $34.81 | $35.11 | $34.14 | $34.46 | $-0.33 | -0.95% | 729,614 | $34.53 | $34.14 $35.11 |