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 (%)
Jun 30, 2023 91.91 92.00 91.30 91.44 488,986 -0.14(-0.15%)
Jun 29, 2023 91.75 91.96 91.32 91.58 436,031 -0.11(-0.12%)
Jun 28, 2023 91.65 91.80 91.25 91.69 708,927 +0.10(+0.11%)
Jun 27, 2023 91.18 91.77 91.15 91.59 1,148,509 +0.59(+0.65%)
Jun 26, 2023 91.21 91.49 90.08 91.00 1,504,686 -0.21(-0.23%)
Jun 23, 2023 90.98 91.61 90.52 91.21 289,941 -0.14(-0.15%)
Jun 22, 2023 90.85 91.60 90.36 91.35 257,746 +0.56(+0.62%)
Jun 21, 2023 90.66 91.21 90.47 90.79 384,345 -0.27(-0.30%)
Jun 20, 2023 91.35 91.53 90.62 91.06 336,518 -0.29(-0.32%)
Jun 16, 2023 91.20 91.63 90.65 91.35 589,429 +0.15(+0.16%)
Jun 15, 2023 91.27 91.54 90.94 91.20 467,517 -0.15(-0.16%)
Jun 14, 2023 92.26 92.26 91.13 91.35 615,825 -0.91(-0.99%)
Jun 13, 2023 91.37 92.54 91.07 92.26 473,992 +0.89(+0.97%)
Jun 12, 2023 91.75 92.02 91.14 91.37 304,146 -0.43(-0.47%)
Jun 09, 2023 92.31 92.58 91.76 91.80 422,782 -0.79(-0.85%)
Jun 08, 2023 92.81 92.81 91.60 92.59 951,209 -0.01(-0.01%)
Jun 07, 2023 92.47 93.46 91.28 92.60 1,290,414 +0.23(+0.25%)
Jun 06, 2023 91.32 92.53 91.03 92.37 930,416 +0.63(+0.69%)
Jun 05, 2023 90.01 91.75 89.74 91.74 4,508,847 +12.27(+15.44%)
Jun 02, 2023 77.36 79.61 77.36 79.47 282,281 +2.79(+3.64%)
Jun 01, 2023 75.93 77.23 75.49 76.68 318,324 +0.75(+0.99%)
May 31, 2023 75.25 76.09 74.61 75.93 621,988 +0.58(+0.77%)
May 30, 2023 77.02 77.83 75.16 75.35 389,177 -1.96(-2.54%)
May 26, 2023 77.00 77.60 76.18 77.31 163,532 +0.56(+0.73%)
May 25, 2023 76.97 76.97 75.23 76.75 597,603 -0.51(-0.66%)
May 24, 2023 78.20 79.77 77.16 77.26 470,441 -1.44(-1.83%)
May 23, 2023 79.27 80.77 78.56 78.70 258,948 -0.43(-0.54%)
May 22, 2023 79.51 80.02 78.36 79.13 438,985 -0.26(-0.33%)
May 19, 2023 77.00 79.64 76.60 79.39 735,279 +2.95(+3.86%)
May 18, 2023 78.17 78.92 75.80 76.44 592,923 -1.87(-2.39%)
May 17, 2023 75.98 78.56 75.55 78.31 1,137,875 +2.33(+3.07%)
May 16, 2023 74.03 76.16 73.60 75.98 763,713 +1.49(+2.00%)
May 15, 2023 75.91 76.33 74.30 74.49 450,627 -1.48(-1.95%)
May 12, 2023 77.11 77.16 75.36 75.97 640,177 -0.67(-0.87%)
May 11, 2023 73.60 76.76 73.10 76.64 840,302 +2.65(+3.58%)
May 10, 2023 77.87 78.18 73.35 73.99 1,114,829 -2.98(-3.87%)
May 09, 2023 79.33 79.86 76.77 76.97 613,677 -3.37(-4.19%)
May 08, 2023 78.93 81.10 77.37 80.34 691,996 +1.27(+1.61%)
May 05, 2023 81.51 85.81 78.61 79.07 2,770,681 -1.40(-1.74%)
May 04, 2023 77.00 81.43 73.49 80.47 4,681,424 +1.84(+2.34%)
May 03, 2023 77.13 79.64 76.01 78.63 626,347 +1.37(+1.77%)
May 02, 2023 80.00 80.00 76.32 77.26 319,224 -2.86(-3.57%)
May 01, 2023 80.16 81.47 79.83 80.12 314,493 -0.18(-0.22%)
Apr 28, 2023 78.40 80.66 77.58 80.30 581,843 +1.39(+1.76%)
Apr 27, 2023 77.35 80.24 76.81 78.91 495,637 +2.26(+2.95%)
Apr 26, 2023 77.67 78.39 76.50 76.65 296,783 -1.14(-1.47%)
Apr 25, 2023 78.44 79.40 77.66 77.79 221,273 -0.97(-1.23%)
Apr 24, 2023 78.58 78.95 77.48 78.76 358,517 +0.01(+0.01%)
Apr 21, 2023 75.67 78.89 75.67 78.75 772,099 +3.04(+4.02%)
Apr 20, 2023 75.84 77.16 75.11 75.71 420,138 -0.90(-1.17%)
Apr 19, 2023 77.13 77.54 76.16 76.61 696,698 -0.96(-1.24%)
Apr 18, 2023 78.99 79.39 76.29 77.57 295,378 -1.43(-1.81%)
Apr 17, 2023 80.74 80.89 77.82 79.00 534,597 -2.06(-2.54%)
Apr 14, 2023 80.16 81.23 79.90 81.06 250,335 +1.20(+1.50%)
Apr 13, 2023 80.25 80.37 78.36 79.86 397,524 +0.04(+0.05%)
Apr 12, 2023 81.32 81.63 79.66 79.82 357,123 -0.84(-1.04%)
Apr 11, 2023 79.43 81.57 79.35 80.66 357,065 +1.78(+2.26%)
Apr 10, 2023 76.42 79.08 76.28 78.88 372,138 +1.99(+2.59%)
Apr 06, 2023 77.59 78.18 76.72 76.89 262,084 -0.11(-0.14%)
Apr 05, 2023 75.94 77.83 75.92 77.00 343,568 +1.04(+1.37%)
Apr 04, 2023 75.49 76.67 74.61 75.96 403,467 +0.79(+1.05%)
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.