AMN Healthcare Services, Inc.
AMNNYSEHealthcare● Active
$31.49
$-0.20(-0.63%)
Market Cap$1.2B
P/E Ratio—
52W High$32.5199
52W Low$14.87
AMN Healthcare Services, Inc.（AMN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$129.12
Dec 27, 2021
-75.5% from here
5-Year Low5Y
$14.87
Aug 8, 2025
+113.0% from low
IPO Priceadj.
$21.66
Nov 13, 2001
+46.2% since IPO
1 Year Ago
$21.37
Jun 9, 2025
+48.2% in 1Y
5 Years Ago
$96.55
Jun 8, 2021
-67.2% in 5Y
10 Years Ago
$41.17
Jun 8, 2016
-23.1% in 10Y
Historical Price Data · AMN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.15 | $32.52 | $31.38 | $31.49 | $31.49 | 300K | -2.05% |
| Jun 5, 2026 | $30.60 | $31.86 | $30.24 | $31.69 | $31.69 | 1.6M | +3.56% |
| Jun 4, 2026 | $30.46 | $31.75 | $30.13 | $30.61 | $30.61 | 858K | +0.49% |
| Jun 3, 2026 | $29.95 | $30.39 | $28.93 | $30.31 | $30.31 | 1.3M | +1.20% |
| Jun 2, 2026 | $29.16 | $30.46 | $28.81 | $30.25 | $30.25 | 1.1M | +3.74% |
| Jun 1, 2026 | $28.85 | $29.98 | $28.69 | $29.34 | $29.34 | 794K | +1.70% |
| May 29, 2026 | $28.12 | $29.15 | $27.87 | $28.97 | $28.97 | 1.9M | +3.02% |
| May 28, 2026 | $27.40 | $28.00 | $27.11 | $27.93 | $27.93 | 763K | +1.93% |
| May 27, 2026 | $27.30 | $27.99 | $27.17 | $27.20 | $27.20 | 686K | -0.37% |
| May 26, 2026 | $27.37 | $27.87 | $26.99 | $27.22 | $27.22 | 728K | -0.55% |
| May 22, 2026 | $25.90 | $27.69 | $25.84 | $27.66 | $27.66 | 1.1M | +6.80% |
| May 21, 2026 | $26.59 | $26.77 | $25.62 | $25.65 | $25.65 | 1.4M | -3.54% |
| May 20, 2026 | $26.75 | $27.34 | $25.54 | $26.86 | $26.86 | 1.4M | +0.41% |
| May 19, 2026 | $28.78 | $29.12 | $26.87 | $26.92 | $26.92 | 1.2M | -6.46% |
| May 18, 2026 | $28.65 | $29.86 | $28.24 | $28.86 | $28.86 | 809K | +0.73% |
| May 15, 2026 | $29.90 | $30.49 | $28.43 | $28.61 | $28.61 | 1.1M | -4.31% |
| May 14, 2026 | $30.95 | $31.17 | $29.97 | $30.30 | $30.30 | 1.3M | -2.10% |
| May 13, 2026 | $29.91 | $31.11 | $29.04 | $30.87 | $30.87 | 1.3M | +3.21% |
| May 12, 2026 | $30.11 | $30.53 | $28.11 | $29.47 | $29.47 | 1.6M | -2.13% |
| May 11, 2026 | $29.09 | $31.65 | $28.60 | $30.27 | $30.27 | 3.5M | +4.06% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AMN
Jan 1 → Dec 31 · 6 years2026+99.1%$15.82 → $31.49
+99.1%
2025-35.1%$24.30 → $15.76
-35.1%
2024-68.0%$74.69 → $23.92
-68.0%
2023-27.1%$102.66 → $74.88
-27.1%
2022-16.0%$122.37 → $102.82
-16.0%
2021+27.4%$96.00 → $122.33
+27.4%
Best Year2026 · +99.1%
Worst Year2024 · -68.0%
Positive Years2 / 6
Avg Annual Return-3.3%
6Y Total Return-67.2%
6Y CAGR~-17.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in AMN?
If you invested $1,000 in AMN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$769
Total Return-23.1%
CAGR~-2.6% / yr
Profit$-231
Based on Jun 8, 2016 · $41.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AMN Healthcare Services, Inc.（AMN）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $31.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMN 历史股价FMP 日线复权 OHLCV