Skip to main content

Amedisys Inc (NQ: AMED )

92.16 -0.30 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 93.54 93.73 93.24 93.40 189,802 +0.14(+0.15%)
Sep 28, 2023 93.20 93.84 93.20 93.26 207,357 +0.01(+0.01%)
Sep 27, 2023 93.70 94.19 93.05 93.25 696,915 -0.61(-0.65%)
Sep 26, 2023 94.00 94.20 93.86 93.86 228,208 -0.16(-0.17%)
Sep 25, 2023 93.89 94.07 93.96 94.02 196,265 +0.10(+0.11%)
Sep 22, 2023 93.50 94.07 93.33 93.92 323,288 +0.37(+0.40%)
Sep 21, 2023 93.91 94.26 93.55 93.55 242,824 -0.53(-0.56%)
Sep 20, 2023 94.00 94.14 93.85 94.08 404,119 +0.11(+0.12%)
Sep 19, 2023 93.75 94.00 93.75 93.97 205,830 -0.01(-0.01%)
Sep 18, 2023 93.96 94.00 93.54 93.98 278,801 +0.25(+0.27%)
Sep 15, 2023 93.77 93.92 93.43 93.73 615,882 +0.07(+0.07%)
Sep 14, 2023 93.48 93.78 93.22 93.66 560,152 +0.15(+0.16%)
Sep 13, 2023 93.33 93.64 93.00 93.51 479,829 +0.41(+0.44%)
Sep 12, 2023 93.30 93.37 92.49 93.10 282,356 +0.11(+0.12%)
Sep 11, 2023 93.19 93.35 92.94 92.99 376,336 -0.33(-0.35%)
Sep 08, 2023 93.20 93.58 92.96 93.32 367,426 +0.35(+0.38%)
Sep 07, 2023 93.36 93.61 92.93 92.97 572,615 -0.40(-0.43%)
Sep 06, 2023 93.77 93.90 93.00 93.37 953,577 -0.50(-0.53%)
Sep 05, 2023 93.72 93.96 93.63 93.87 675,018 +0.02(+0.02%)
Sep 01, 2023 93.81 94.10 93.72 93.85 500,136 +0.10(+0.11%)
Aug 31, 2023 93.68 94.07 93.58 93.75 496,329 +0.19(+0.20%)
Aug 30, 2023 94.39 94.39 93.55 93.56 808,804 -0.41(-0.44%)
Aug 29, 2023 93.81 94.11 93.81 93.97 565,133 +0.18(+0.19%)
Aug 28, 2023 93.26 94.00 93.26 93.79 490,082 +0.54(+0.58%)
Aug 25, 2023 93.25 93.44 93.05 93.25 323,428 +0.18(+0.19%)
Aug 24, 2023 92.99 93.58 92.99 93.07 406,270 -0.01(-0.01%)
Aug 23, 2023 92.36 93.12 92.29 93.08 268,913 +0.72(+0.78%)
Aug 22, 2023 92.25 92.66 92.25 92.36 167,874 -0.04(-0.04%)
Aug 21, 2023 92.11 92.42 91.92 92.40 142,814 +0.13(+0.14%)
Aug 18, 2023 92.33 92.45 92.06 92.27 269,321 -0.23(-0.25%)
Aug 17, 2023 92.75 92.82 92.23 92.50 467,080 -0.23(-0.25%)
Aug 16, 2023 92.86 92.98 92.64 92.73 291,342 -0.10(-0.11%)
Aug 15, 2023 92.75 93.07 92.75 92.83 300,210 +0.08(+0.09%)
Aug 14, 2023 92.19 92.91 92.19 92.75 190,271 +0.40(+0.43%)
Aug 11, 2023 92.00 92.46 91.85 92.35 794,440 -0.02(-0.02%)
Aug 10, 2023 92.55 92.75 92.25 92.37 234,274 +0.12(+0.13%)
Aug 09, 2023 91.82 92.48 91.74 92.25 252,485 +0.35(+0.38%)
Aug 08, 2023 91.95 92.05 91.78 91.90 385,211 -0.05(-0.05%)
Aug 07, 2023 91.82 92.00 91.64 91.95 206,248 +0.09(+0.10%)
Aug 04, 2023 91.90 92.05 91.70 91.86 240,050 -0.03(-0.03%)
Aug 03, 2023 92.13 92.41 91.68 91.89 383,321 -0.18(-0.20%)
Aug 02, 2023 91.50 92.18 91.39 92.07 448,549 +0.58(+0.63%)
Aug 01, 2023 90.60 91.64 90.60 91.49 591,871 +0.65(+0.72%)
Jul 31, 2023 90.50 90.92 90.50 90.84 347,766 +0.34(+0.38%)
Jul 28, 2023 90.60 90.83 90.25 90.50 855,841 +0.00(+0.00%)
Jul 27, 2023 90.92 90.92 90.25 90.50 309,073 +0.66(+0.73%)
Jul 26, 2023 91.02 91.25 89.66 89.84 650,364 -1.18(-1.30%)
Jul 25, 2023 91.02 91.49 90.97 91.02 186,912 -0.37(-0.40%)
Jul 24, 2023 91.33 91.47 90.86 91.39 319,472 +0.17(+0.19%)
Jul 21, 2023 91.67 91.67 91.12 91.22 241,485 -0.16(-0.18%)
Jul 20, 2023 91.65 91.71 91.25 91.38 267,519 +0.02(+0.02%)
Jul 19, 2023 91.49 91.60 91.22 91.36 358,020 +0.01(+0.01%)
Jul 18, 2023 91.20 91.43 91.08 91.35 342,001 +0.32(+0.35%)
Jul 17, 2023 90.71 91.26 90.71 91.03 252,600 +0.05(+0.05%)
Jul 14, 2023 90.55 91.04 90.55 90.98 268,697 +0.48(+0.53%)
Jul 13, 2023 90.88 91.13 90.47 90.50 321,472 +0.00(+0.00%)
Jul 12, 2023 91.11 91.35 90.24 90.50 1,287,567 -0.50(-0.55%)
Jul 11, 2023 91.00 91.27 90.62 91.00 621,723 +0.07(+0.08%)
Jul 10, 2023 91.06 91.25 90.83 90.93 663,652 -0.26(-0.29%)
Jul 07, 2023 91.58 91.68 91.12 91.19 342,680 -0.12(-0.13%)
Jul 06, 2023 90.88 91.53 90.88 91.31 475,017 +0.03(+0.03%)
Jul 05, 2023 91.40 91.68 91.10 91.28 309,010 -0.07(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.